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 27 MAY 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 181 98 83 7,162 3,108 4,054 23
AAC AAC TECH (02018) 8,744 4,237 4,507 50,299 23,449 26,850 66
ACC ANHUI CONCH (00914) 2,357 522 1,835 40,800 21,627 19,173 43
AIA AIA (01299) 7,483 3,735 3,748 126,832 51,718 75,114 10
AIR AIR CHINA (00753) 696 293 403 33,877 18,623 15,254 54
AKS AKESO (09926) 417 250 167 14,257 8,328 5,929 78
ALB BABA (09988) 68,823 38,323 30,500 1,703,310 742,550 960,760 46
ALC ALUMINUM CORP OF CHINA (02600) 1,404 649 755 44,913 22,252 22,661 64
ALH ALI HEALTH (00241) 801 228 573 136,748 64,804 71,944 39
AMC CAM CSI300 (03188) 1,027 153 874 9,435 3,360 6,075 33
ANA ANTA SPORTS (02020) 1,682 724 958 192,605 107,300 85,305 30
BCM BANK OF COMM CO LTD (03328) 335 206 129 13,359 5,325 8,034 32
BEA BANK OF EAST ASIA (00023) 1,530 1,465 65 29,978 13,742 16,236 28
BIU BIDU (09888) 49,399 23,520 25,879 785,498 350,917 434,581 51
BLI BILIBILI (09626) 11,054 5,278 5,776 220,599 100,974 119,625 77
BOC BOC HK (HLDGS) LTD (02388) 2,708 1,834 874 49,669 18,775 30,894 24
BOM BEONE MEDICINES (06160) 880 398 482 26,595 10,571 16,024 45
BUD BUD APAC (01876) 858 727 131 27,468 12,027 15,441 58
BYA BYD (ADJ-A) (01211) 0 0 0 2,100 1,340 760 40
BYD BYD COMPANY (01211) 30,404 8,741 21,663 445,399 188,629 256,770 46
BYE BYD ELECTRONIC (00285) 3,870 2,621 1,249 40,786 18,169 22,617 65
CAT CATL (03750) 9,067 6,488 2,579 152,926 54,527 98,399 55
CCC CHINA COMM CONS (01800) 165 50 115 37,947 25,791 12,156 33
CCE CHINA COAL (01898) 1,192 301 891 44,594 18,019 26,575 42
CDA CHINA CINDA (01359) 71 34 37 3,996 2,830 1,166 130
CGN CGN POWER (01816) 134 43 91 11,549 5,465 6,084 44
CHQ CHINA HONGQIAO (01378) 446 280 166 29,938 20,542 9,396 56
CHT CHINA MOBILE LTD (00941) 7,115 3,244 3,871 218,843 102,147 116,696 12
CHU CHINA UNICOM LTD (00762) 810 434 376 71,452 35,997 35,455 37
CIT CITIC (00267) 161 13 148 28,708 14,098 14,610 28
CKH CKH HOLDINGS (00001) 3,509 1,069 2,440 42,492 18,731 23,761 27
CKP CK ASSET (01113) 1,433 588 845 11,364 3,762 7,602 36
CLI CHINA LIFE INSURANCE (02628) 5,344 2,539 2,805 286,228 130,810 155,418 33
CLP CLP HOLDINGS LTD (00002) 360 108 252 11,416 5,005 6,411 42
CMB CM BANK (03968) 3,863 1,866 1,997 198,370 83,918 114,452 18
CNC CNOOC LTD (00883) 23,173 8,188 14,985 361,491 171,010 190,481 44
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 265
COL CHINA OVERSEAS (00688) 717 349 368 56,516 27,581 28,935 41
COS COSCO SHIP HOLD (01919) 613 298 315 21,017 7,924 13,093 10
CPA CATHAY PACIFIC AIRWAYS (00293) 1,323 1,089 234 34,642 13,207 21,435 41
CPC CHINA PETROL & CHEM COR (00386) 8,324 3,349 4,975 300,868 130,020 170,848 45
CPI CPIC (02601) 3,967 1,094 2,873 96,808 35,491 61,317 38
CRC CHINA RAIL CONS (01186) 185 80 105 33,850 26,460 7,390 39
CRG CHINA RAILWAY (00390) 563 0 563 39,428 17,421 22,007 54
CRL CHINA RES LAND (01109) 4,742 1,997 2,745 76,059 39,140 36,919 44
CRP CHINA RES POWER (00836) 244 147 97 22,646 10,934 11,712 40
CSA CSOP A50 ETF (02822) 273 159 114 4,482 2,188 2,294 28
CSE CHINA SHENHUA (01088) 2,313 1,440 873 57,003 27,400 29,603 28
CSP CSPC PHARMA (01093) 21,199 9,080 12,119 112,455 56,985 55,470 98
CTB CITIC BANK (00998) 208 177 31 19,098 8,892 10,206 32
CTC CHINA TELECOM CORP LTD (00728) 1,700 861 839 98,842 55,496 43,346 34
CTS CITIC SEC (06030) 802 218 584 35,790 17,499 18,291 43
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 162
GAC GAC GROUP (02238) 155 82 73 6,569 3,267 3,302 65
GAH GEELY AUTO (00175) 1,169 499 670 55,529 26,435 29,094 46
GHL XINYI GLASS (00868) 103 13 90 10,071 3,939 6,132 53
GLI GANFENG LITHIUM (01772) 2,665 1,849 816 98,596 59,892 38,704 69
GLX GALAXY ENT (00027) 718 256 462 48,811 23,711 25,100 35
GWM GWMOTOR (02333) 2,287 1,077 1,210 102,417 54,528 47,889 52
HCF HSCEI ETF (02828) 3,111 1,619 1,492 27,469 11,565 15,904 22
HDO HAIDILAO (06862) 820 195 625 28,294 14,046 14,248 62
HEH POWER ASSETS (00006) 356 149 207 7,561 3,830 3,731 27
HES HAIER SMART HOME (06690) 638 320 318 14,523 8,269 6,254 29
HEX HK EXCHANGES & CLEARING (00388) 30,565 11,418 19,147 482,627 244,938 237,689 23
HGN HENGAN INT'L (01044) 265 148 117 7,676 3,687 3,989 37
HKB HSBC HOLDINGS PLC (00005) 11,059 5,418 5,641 439,365 176,211 263,154 28
HKG HONG KONG & CHINA GAS (00003) 1,193 495 698 29,925 10,097 19,828 38
HLD HENDERSON LAND DEV LTD (00012) 911 554 357 21,433 11,903 9,530 36
HNP HUANENG POWER INT INC (00902) 1,162 651 511 54,780 25,596 29,184 37
HOS HUA HONG SEMI (01347) 3,915 2,003 1,912 30,080 12,390 17,690 119
HRB HORIZON ROBOTICS (09660) 1,352 989 363 54,435 29,936 24,499 75
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 62
INB INNOVENT BIO (01801) 484 192 292 26,479 14,231 12,248 59
JDC JD (09618) 12,627 6,766 5,861 356,698 144,369 212,329 35
JDH JD HEALTH (06618) 1,864 1,102 762 40,131 17,945 22,186 52
JXC JIANGXI COPPER (00358) 817 317 500 36,371 20,147 16,224 67
KDS KINGDEE INT'L (00268) 554 306 248 35,717 18,804 16,913 72
KLE KUNLUN ENERGY (00135) 662 144 518 6,028 2,404 3,624 33
KSO KINGSOFT (03888) 469 312 157 30,455 17,710 12,745 115
KST KUAISHOU (01024) 33,356 20,138 13,218 602,847 323,498 279,349 144
LAO LAOPU GOLD (06181) 1,805 1,139 666 53,248 17,346 35,902 60
LAU LI AUTO (02015) 8,092 3,819 4,273 253,798 117,397 136,401 74
LEN LENOVO GROUP (00992) 22,505 12,283 10,222 296,372 149,136 147,236 108
LNI LI NING (02331) 1,378 373 1,005 113,138 55,313 57,825 50
LNK LINK REIT (00823) 4,724 2,483 2,241 61,533 27,810 33,723 52
MDG MIDEA GROUP (00300) 1,475 665 810 43,299 21,084 22,215 31
MEN MENGNIU DAIRY (02319) 2,112 1,837 275 32,093 14,881 17,212 37
MET MEITUAN DIANPING (03690) 32,977 14,522 18,455 1,221,204 613,738 607,466 45
MGM MGM CHINA (02282) 440 101 339 25,016 20,086 4,930 35
MIU XIAOMI (01810) 71,041 38,742 32,299 1,131,891 636,355 495,536 56
MOL CMOC (03993) 138 74 64 9,450 5,079 4,371 72
MSB MINSHENG BANK (01988) 0 0 0 7,287 2,615 4,672 38
MTR MTR CORPORATION LTD (00066) 1,598 1,099 499 28,657 14,302 14,355 23
NBM CNBM (03323) 501 346 155 27,410 12,964 14,446 74
NCL NCI (01336) 374 107 267 21,322 10,011 11,311 44
NFU NONGFU SPRING (09633) 614 191 423 16,735 7,514 9,221 39
NTE NTES (09999) 3,109 1,542 1,567 49,277 21,765 27,512 47
NWD NEW WORLD DEV CO LTD (00017) 1,361 291 1,070 51,829 19,295 32,534 64
ORT NEW ORIENTAL (09901) 468 341 127 13,069 7,227 5,842 62
PAI PING AN INSURANCE LTD (02318) 45,620 22,007 23,613 920,609 407,622 512,987 23
PEC PETROCHINA CO LTD (00857) 8,018 2,305 5,713 399,828 200,164 199,664 48
PEN XPENG (09868) 3,637 1,605 2,032 282,879 115,766 167,113 78
PHT PA GOODDOCTOR (01833) 1,531 831 700 22,184 14,945 7,239 58
PIC PICC P&C (02328) 553 234 319 17,713 8,228 9,485 38
PIN PICC GROUP (01339) 461 257 204 13,374 6,781 6,593 54
POP POP MART (09992) 66,090 39,932 26,158 917,086 347,225 569,861 40
SAN SANDS CHINA LTD (01928) 715 156 559 127,280 56,690 70,590 34
SBO SBP GROUP (01177) 725 152 573 16,023 8,669 7,354 48
SET SENSETIME (00020) 423 253 170 16,978 11,874 5,104 95
SHK SUN HUNG KAI PPT LTD (00016) 1,326 558 768 26,563 13,998 12,565 34
SHL XINYI SOLAR (00968) 738 482 256 47,400 19,035 28,365 62
SHZ SHENZHOU INTL (02313) 997 267 730 22,618 10,500 12,118 40
SMC SMIC (00981) 15,046 10,352 4,694 120,577 58,454 62,123 110
SNO SUNNY OPT (02382) 5,926 3,393 2,533 72,551 32,781 39,770 78
SNP SINOPHARM (01099) 687 95 592 14,330 7,796 6,534 35
SUN SUNAC ( NIL) 0 0 0 0 0 0 117
SWA SWIRE PACIFIC LTD 'A' (00019) 159 90 69 3,902 2,126 1,776 35
TCH TENCENT HOLDINGS LTD (00700) 105,428 60,716 44,712 2,633,915 1,667,156 966,759 31
TIC TECHTRONIC IND (00669) 1,782 1,568 214 31,931 18,099 13,832 41
TRF TRACKER FUND OF HK (02800) 3,494 685 2,809 54,999 22,661 32,338 36
TRP TRIP.COM (09961) 2,261 1,129 1,132 141,398 54,372 87,026 39
VNK CHINA VANKE (02202) 3,155 730 2,425 72,109 23,127 48,982 76
WEB WB ( NIL) 0 0 0 0 0 0 16
WHD WHG (ADJ-B) (00288) 0 0 0 174 0 174 26
WHG WH GROUP (00288) 58 38 20 5,404 2,077 3,327 44
WHL THE WHARF (HLDGS) LTD (00004) 125 37 88 2,244 1,402 842 65
WWC WANT WANT CHINA (00151) 163 45 118 4,389 1,919 2,470 33
WXA WUXI APPTEC (02359) 457 137 320 19,434 9,706 9,728 46
WXB WUXI BIO (02269) 3,575 2,127 1,448 122,836 62,095 60,741 61
XAB ABC ($0.001) (01288) 5,316 4,876 440 24,728 9,229 15,499 32
XBC BANK OF CHINA ($0.001) (03988) 13,846 4,443 9,403 588,139 293,071 295,068 42
XCC CCB ($0.001) (00939) 24,850 7,102 17,748 592,543 210,944 381,599 24
XIC ICBC ($0.001) (01398) 10,044 2,848 7,196 431,811 167,791 264,020 18
XPB PSBC ($0.001) (01658) 155 0 155 7,257 3,200 4,057 18
XTW CHINA TOWER ($0.001) (00788) 1,254 629 625 44,426 29,088 15,338 30
YZC YANKUANG ENERGY (01171) 2,658 1,334 1,324 56,055 23,869 32,186 63
ZAO ZA ONLINE (06060) 169 86 83 12,421 7,535 4,886 41
ZJG ZIJIN GOLD INTL (02259) 1,028 292 736 37,535 21,436 16,099 57
ZJM ZIJIN MINING GROUP (02899) 3,068 1,418 1,650 158,101 53,708 104,393 55
ZSH ZHONGSHENG HLDG (00881) 487 339 148 19,696 11,900 7,796 62
TOTAL 902,683 450,100 452,583 20,737,462 10,031,183 10,706,279
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C POP 29JUN26 155.00 15,594 6.55 36 7.39 5.70 18,520 -0.36 -5.21
P BIU 29SEP26 125.00 7,068 12.50 49 12.04 12.02 13,080 -0.01 -0.08
C BIU 29SEP26 130.00 7,000 14.16 48 0.00 0.00 7,986 0.00 0.00
C TCH 05JUN26 440.00 7,000 5.25 27 9.50 4.84 8,555 -2.76 -34.46
P BYD 28MAY26 90.00 6,979 0.60 48 0.84 0.24 5,516 +0.39 +185.71
C BIU 28MAY26 125.00 6,761 3.53 51 5.70 3.19 8,140 -0.44 -11.08
P BIU 28MAY26 125.00 6,675 0.33 52 0.75 0.28 9,388 -0.50 -60.24
P BYD 28AUG26 82.50 6,090 3.30 38 3.24 2.82 6,323 +0.79 +31.47
P XCC 28AUG26 8.75 6,090 0.516 17 0.500 0.452 6,407 +0.093 +21.986
C MIU 28MAY26 30.00 5,767 0.06 81 0.80 0.01 5,648 -0.44 -88.00
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C CAT 28MAY26 720.00 825 1.81 55 6.08 1.35 1,511 +1.80 +18,000.00
C CAT 29MAY26 740.00 14 1.28 56 3.93 2.05 65 +1.27 +12,700.00
C CAT 29MAY26 730.00 13 2.49 56 5.00 3.00 56 +2.46 +8,200.00
C CAT 28MAY26 710.00 655 4.16 55 8.58 2.21 1,406 +4.10 +6,833.33
C CAT 28MAY26 730.00 210 0.67 55 4.20 0.30 637 +0.66 +6,600.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P CAT 28MAY26 640.00 19 0.01 58 0.68 0.20 586 -2.07 -99.52
P CAT 28MAY26 650.00 25 0.03 55 0.80 0.22 1,240 -4.65 -99.36
C CKP 28MAY26 48.00 3 0.02 35 0.39 0.39 3 -1.65 -98.80
P CAT 28MAY26 630.00 47 0.01 68 0.30 0.08 1,125 -0.74 -98.67
C CKP 28MAY26 49.00 0 0.01 48 0.00 0.00 0 -0.74 -98.67
* 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$ 17.52
28MAY26 9.75 C 0.00 0.00 0.00 7.77 -0.03 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 7.52 -0.03 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 7.02 -0.03 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.52 -0.03 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 6.02 -0.03 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.52 -0.03 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.02 -0.03 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.52 -0.03 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.02 -0.03 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.52 -0.03 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.02 -0.01 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.52 -0.01 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.02 -0.01 0 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 1.52 -0.01 0 0 1 0
28MAY26 16.50 C 0.00 0.00 0.00 1.02 -0.01 0 0 30 0
28MAY26 17.00 C 0.00 0.00 0.00 0.52 -0.02 0 0 103 0
28MAY26 17.50 C 0.22 0.22 0.18 0.09 -0.06 21 7 99 -3
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 222 0
28MAY26 18.50 C 0.01 0.01 0.01 0.01 0.00 60 2 153 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 105 0 20 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 230 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 0.00 289 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 316 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 341 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 366 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.54 0.00 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.29 -0.01 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.04 0.00 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.79 -0.01 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.54 -0.01 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.04 -0.01 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.55 0.00 60 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.05 0.00 53 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.55 0.00 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.05 0.00 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.55 0.00 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.03 -0.03 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.55 -0.01 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.05 -0.02 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.56 -0.01 23 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.06 -0.01 18 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.57 -0.02 17 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 1.10 -0.03 16 0 240 0
29JUN26 17.00 C 0.00 0.00 0.00 0.69 -0.04 16 0 159 0
29JUN26 17.50 C 0.47 0.47 0.39 0.39 -0.03 17 20 230 +20
29JUN26 18.00 C 0.00 0.00 0.00 0.20 -0.01 17 0 26 0
29JUN26 18.50 C 0.11 0.11 0.11 0.09 -0.01 18 4 156 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 0.00 18 0 217 0
29JUN26 19.50 C 0.03 0.03 0.03 0.01 -0.01 17 65 105 +50
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 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 7.57 +0.02 52 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 7.07 +0.02 44 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.55 0.00 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.07 +0.01 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.56 0.00 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.08 +0.01 31 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.56 -0.01 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.03 -0.04 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.55 -0.02 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.09 -0.01 19 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.59 -0.02 15 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.11 -0.02 17 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.65 -0.02 17 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.22 -0.03 17 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.84 -0.02 16 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 0.55 -0.03 17 0 45 0
30JUL26 18.00 C 0.00 0.00 0.00 0.34 -0.03 17 0 95 0
30JUL26 18.50 C 0.00 0.00 0.00 0.20 -0.02 17 0 91 0
30JUL26 19.00 C 0.00 0.00 0.00 0.11 -0.01 17 0 30 0
30JUL26 19.50 C 0.00 0.00 0.00 0.05 -0.02 17 0 10 0
30JUL26 20.00 C 0.00 0.00 0.00 0.03 0.00 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 32 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 39 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.55 -0.01 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.07 0.00 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.56 -0.01 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.08 0.00 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.57 -0.01 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.04 -0.05 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.58 -0.02 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.12 -0.02 16 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.64 -0.01 17 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.17 -0.02 17 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.73 -0.02 17 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.33 -0.02 17 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.97 -0.03 17 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.67 -0.02 17 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.45 -0.03 17 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.31 -0.02 18 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.19 -0.01 17 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.11 -0.01 17 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.07 0.00 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 20 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.86 +0.06 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.61 +0.05 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.11 +0.05 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.55 -0.01 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.07 -0.01 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.56 -0.02 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.08 0.00 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.57 -0.03 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.05 -0.06 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.58 -0.03 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 3.17 -0.01 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.69 -0.02 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.24 -0.02 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.82 -0.02 17 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.43 -0.02 17 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 1.10 +0.01 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.79 -0.02 17 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.56 -0.02 17 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.41 -0.02 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.28 -0.01 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.18 -0.01 17 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.12 0.00 18 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 18 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.86 +0.04 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.61 +0.03 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.11 +0.02 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.55 -0.05 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.07 -0.04 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.57 -0.04 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.08 -0.04 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.62 -0.01 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 4.10 -0.04 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.64 -0.03 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.25 -0.01 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.80 -0.01 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.37 -0.01 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.98 0.00 18 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.62 -0.01 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.27 -0.04 17 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 1.00 -0.01 17 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.78 0.00 18 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.60 -0.02 18 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 0.46 -0.02 18 0 9 0
30DEC26 19.50 C 0.00 0.00 0.00 0.35 -0.01 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.26 0.00 18 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.13 0.00 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 0.00 19 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 0.00 18 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 7.86 +0.04 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.61 +0.03 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.11 +0.02 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.55 -0.05 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.07 -0.04 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.57 -0.04 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.08 -0.04 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.62 -0.02 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.11 -0.05 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.64 -0.05 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.28 -0.01 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.85 0.00 18 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 2.45 0.00 18 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.08 0.00 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.74 0.00 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.45 0.00 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.16 0.00 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.94 0.00 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.76 -0.01 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.61 -0.02 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.51 +0.01 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.40 +0.01 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.23 0.00 18 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.14 0.00 18 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.08 0.00 18 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.02 0.00 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 21 0 0 0
TOTAL CALL 98 3,108 +67
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 476 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 457 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 421 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 386 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 352 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 321 0 127 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 290 0 42 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 260 0 37 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 230 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 202 0 12 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 174 0 25 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 147 0 28 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 120 0 63 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 93 0 81 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 295 0
28MAY26 17.00 P 0.02 0.02 0.02 0.01 0.00 38 20 252 -20
28MAY26 17.50 P 0.06 0.08 0.06 0.08 -0.02 24 11 150 +6
28MAY26 18.00 P 0.00 0.00 0.00 0.48 0.00 0 0 30 0
28MAY26 18.50 P 0.00 0.00 0.00 0.98 +0.01 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 1.48 +0.01 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 1.98 +0.01 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.48 +0.01 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.50 +0.03 183 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.50 +0.03 221 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.51 +0.04 272 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.50 +0.03 289 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.51 +0.04 340 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 8.50 +0.03 349 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.51 +0.04 398 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 10.50 +0.03 404 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 93 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 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 40 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 21 0 59 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 0.00 18 0 127 0
29JUN26 16.50 P 0.00 0.00 0.00 0.06 -0.01 18 0 210 0
29JUN26 17.00 P 0.13 0.16 0.13 0.16 0.00 18 19 140 0
29JUN26 17.50 P 0.00 0.00 0.00 0.36 0.00 18 0 13 0
29JUN26 18.00 P 0.00 0.00 0.00 0.66 -0.01 18 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 1.03 0.00 17 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.49 +0.01 18 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 1.98 +0.01 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.48 +0.01 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.50 +0.03 36 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.51 +0.04 45 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.51 +0.04 52 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.50 +0.03 56 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.51 +0.04 65 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.50 +0.03 68 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.51 +0.04 76 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.51 +0.04 81 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 53 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 0.00 18 0 10 0
30JUL26 15.50 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30JUL26 16.00 P 0.07 0.08 0.07 0.06 -0.01 17 30 30 +30
30JUL26 16.50 P 0.00 0.00 0.00 0.14 -0.01 18 0 580 0
30JUL26 17.00 P 0.27 0.27 0.27 0.27 -0.02 17 3 42 +3
30JUL26 17.50 P 0.00 0.00 0.00 0.48 -0.02 17 0 30 0
30JUL26 18.00 P 0.00 0.00 0.00 0.77 -0.02 18 0 15 0
30JUL26 18.50 P 0.00 0.00 0.00 1.14 -0.02 18 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.53 0.00 17 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 1.99 +0.01 17 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.48 +0.01 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.50 +0.03 28 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.51 +0.04 35 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.51 +0.04 40 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.50 +0.03 43 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.51 +0.04 49 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.51 +0.04 54 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.51 +0.04 58 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.51 +0.04 62 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 37 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 0.00 18 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.05 -0.01 17 0 15 0
28AUG26 16.00 P 0.00 0.00 0.00 0.11 -0.01 17 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 0.21 -0.01 17 0 195 0
28AUG26 17.00 P 0.00 0.00 0.00 0.37 -0.01 18 0 15 0
28AUG26 17.50 P 0.00 0.00 0.00 0.58 -0.01 18 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 0.87 -0.01 18 0 2 0
28AUG26 18.50 P 0.00 0.00 0.00 1.22 0.00 18 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.58 -0.04 17 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.01 0.00 17 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.48 0.00 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.50 +0.03 24 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.51 +0.04 30 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.51 +0.04 35 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.51 +0.04 39 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.51 +0.04 43 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.51 +0.04 47 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.51 +0.04 50 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.51 +0.04 53 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 0.00 18 0 19 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 0.00 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 0.00 18 0 25 0
29SEP26 15.50 P 0.00 0.00 0.00 0.09 0.00 18 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.16 -0.01 17 0 38 0
29SEP26 16.50 P 0.00 0.00 0.00 0.28 -0.01 18 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.45 -0.01 18 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.67 -0.01 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.95 -0.01 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.29 -0.01 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.68 +0.01 19 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.05 +0.01 17 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.50 +0.01 17 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.50 +0.03 22 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.51 +0.04 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.51 +0.04 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.51 +0.04 35 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.51 +0.04 38 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.51 +0.04 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.51 +0.04 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.51 +0.04 48 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 0.07 +0.01 19 0 11 0
30DEC26 14.50 P 0.00 0.00 0.00 0.11 0.00 18 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.18 0.00 18 0 35 0
30DEC26 15.50 P 0.00 0.00 0.00 0.28 0.00 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.41 0.00 18 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.57 0.00 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.79 +0.01 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.06 +0.02 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.37 +0.02 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.67 +0.01 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.05 +0.04 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.46 +0.05 19 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.82 +0.01 18 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.81 +0.04 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.73 +0.03 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.66 +0.01 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.64 +0.03 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.62 +0.04 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.60 +0.05 29 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.57 +0.04 30 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.55 +0.04 31 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 0.02 +0.01 20 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.12 +0.01 18 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.18 +0.01 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.27 +0.01 18 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.39 +0.01 18 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.52 -0.01 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.72 +0.02 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.92 0.00 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.21 +0.03 18 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 1.50 +0.03 19 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.78 +0.02 18 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.17 +0.02 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.55 +0.01 19 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.96 +0.03 19 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.86 +0.03 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.78 +0.03 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.72 +0.04 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.67 +0.05 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.63 +0.04 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.60 +0.04 26 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.57 +0.04 27 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.55 +0.04 28 0 0 0
TOTAL PUT 83 4,054 +19
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$ 44.72
28MAY26 23.00 C 0.00 0.00 0.00 21.72 +0.36 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 20.72 +0.36 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 19.72 +0.36 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 18.72 +0.36 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 17.72 +0.36 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 16.72 +0.36 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 15.72 +0.36 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 14.72 +0.36 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 13.72 +0.36 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 12.72 +0.36 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.72 +0.36 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.72 +0.36 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.72 +0.36 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.72 +0.36 0 0 22 0
28MAY26 37.00 C 0.00 0.00 0.00 7.72 +0.35 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 6.72 +0.16 0 0 28 -5
28MAY26 39.00 C 0.00 0.00 0.00 5.72 +0.19 0 0 35 0
28MAY26 40.00 C 5.88 5.88 5.88 4.72 +0.35 0 1 4 0
28MAY26 41.00 C 4.03 4.44 4.03 3.73 +0.29 73 4 46 0
28MAY26 42.00 C 3.54 3.54 3.54 2.74 +0.25 63 2 462 0
28MAY26 43.00 C 2.30 3.08 1.74 1.80 +0.11 61 29 471 -3
28MAY26 44.00 C 0.81 2.22 0.81 1.00 -0.03 61 89 629 -44
28MAY26 45.00 C 0.78 1.50 0.49 0.49 -0.07 66 228 1,155 -95
28MAY26 46.00 C 0.90 0.90 0.20 0.18 -0.08 65 185 370 -122
28MAY26 47.00 C 0.27 0.48 0.09 0.05 -0.06 64 256 545 -79
28MAY26 48.00 C 0.25 0.25 0.05 0.02 -0.02 71 90 132 +35
28MAY26 49.00 C 0.11 0.13 0.09 0.01 -0.01 79 31 142 +15
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 94 0 61 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 129 0 140 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 161 0 133 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 191 0 2 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 21.77 +0.35 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.78 +0.35 71 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.78 +0.35 61 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.78 +0.34 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.78 +0.35 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.79 +0.36 55 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.79 +0.33 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.80 +0.32 52 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.72 +0.23 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.88 +0.42 60 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.78 +0.30 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.90 +0.44 52 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.86 +0.29 43 0 105 0
29JUN26 36.00 C 0.00 0.00 0.00 9.11 +0.47 56 0 1,051 0
29JUN26 37.00 C 0.00 0.00 0.00 8.08 +0.31 49 0 135 0
29JUN26 38.00 C 0.00 0.00 0.00 7.19 +0.28 48 0 295 0
29JUN26 39.00 C 0.00 0.00 0.00 6.36 +0.26 48 0 133 0
29JUN26 40.00 C 5.88 6.88 5.88 5.57 +0.39 48 2 211 0
29JUN26 41.00 C 0.00 0.00 0.00 4.99 +0.37 51 0 238 0
29JUN26 42.00 C 0.00 0.00 0.00 4.04 +0.15 45 0 225 0
29JUN26 43.00 C 3.33 3.50 3.33 3.55 +0.13 48 33 207 +33
29JUN26 44.00 C 3.90 4.00 2.76 2.94 +0.05 47 325 185 -45
29JUN26 45.00 C 3.25 3.29 2.41 2.53 +0.09 48 335 768 +3
29JUN26 46.00 C 2.75 2.83 2.20 2.12 +0.07 49 189 404 +5
29JUN26 47.00 C 1.91 2.48 1.73 1.76 +0.07 49 101 243 +47
29JUN26 48.00 C 1.89 1.89 1.51 1.44 +0.06 49 48 199 +1
29JUN26 49.00 C 1.70 1.80 1.20 1.16 +0.05 49 126 437 +43
29JUN26 50.00 C 1.12 1.34 0.99 0.93 +0.04 49 84 409 +3
29JUN26 52.50 C 0.92 0.98 0.62 0.51 +0.01 48 90 276 +34
29JUN26 55.00 C 0.50 0.58 0.40 0.27 +0.01 48 105 270 +42
29JUN26 57.50 C 0.41 0.42 0.35 0.14 0.00 49 26 68 +20
29JUN26 60.00 C 0.27 0.27 0.27 0.07 0.00 49 2 137 0
29JUN26 62.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 17 0
29JUN26 65.00 C 0.00 0.00 0.00 0.02 0.00 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 20.83 +0.39 45 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 19.84 +0.39 50 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 18.78 +0.34 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 17.78 +0.30 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 16.79 +0.36 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 15.91 +0.30 51 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 14.90 +0.25 45 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 14.03 +0.46 53 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 13.01 +0.29 48 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 12.11 +0.32 49 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 11.21 +0.31 49 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 10.32 +0.37 49 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 9.48 +0.37 49 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 8.62 +0.26 48 0 256 0
30JUL26 38.00 C 0.00 0.00 0.00 7.83 +0.20 48 0 204 0
30JUL26 39.00 C 0.00 0.00 0.00 7.08 +0.13 47 0 284 0
30JUL26 40.00 C 0.00 0.00 0.00 6.38 +0.11 47 0 272 0
30JUL26 41.00 C 0.00 0.00 0.00 5.72 +0.08 47 0 254 0
30JUL26 42.00 C 6.17 6.17 6.17 5.11 +0.06 47 4 305 -4
30JUL26 43.00 C 4.45 4.45 4.42 4.53 +0.12 47 22 325 -7
30JUL26 44.00 C 4.37 4.43 4.09 4.02 +0.11 47 44 414 +35
30JUL26 45.00 C 3.58 4.28 3.46 3.44 -0.21 46 199 297 +60
30JUL26 46.00 C 3.57 3.98 3.13 3.13 -0.09 48 124 158 -24
30JUL26 47.00 C 3.32 3.47 2.74 2.76 +0.09 48 158 347 +68
30JUL26 48.00 C 2.80 3.10 2.33 2.42 -0.06 48 70 160 +1
30JUL26 49.00 C 2.75 2.75 2.75 2.12 -0.05 48 10 289 -10
30JUL26 50.00 C 2.45 2.45 2.12 1.83 -0.06 48 52 111 +16
30JUL26 52.50 C 1.79 1.79 1.66 1.25 -0.07 48 30 163 -15
30JUL26 55.00 C 1.32 1.34 1.01 0.84 -0.06 48 24 185 +22
30JUL26 57.50 C 0.70 0.71 0.70 0.55 -0.06 48 30 76 +30
30JUL26 60.00 C 0.53 0.53 0.53 0.36 -0.05 48 15 23 +15
28AUG26 27.00 C 0.00 0.00 0.00 18.01 +0.30 54 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 17.03 +0.36 51 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 16.10 +0.20 52 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 15.33 +0.58 58 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 14.29 +0.22 52 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 13.38 +0.35 52 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 12.47 +0.30 50 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 11.53 +0.17 48 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.74 +0.20 49 0 106 0
28AUG26 36.00 C 0.00 0.00 0.00 9.87 +0.21 47 0 56 0
28AUG26 37.00 C 0.00 0.00 0.00 9.11 +0.21 47 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 8.32 -0.03 46 0 234 0
28AUG26 39.00 C 0.00 0.00 0.00 7.78 +0.26 49 0 122 0
28AUG26 40.00 C 0.00 0.00 0.00 7.08 +0.20 48 0 153 0
28AUG26 41.00 C 0.00 0.00 0.00 6.46 +0.18 48 0 167 0
28AUG26 42.00 C 0.00 0.00 0.00 5.88 +0.17 48 0 121 0
28AUG26 43.00 C 5.48 5.48 5.48 5.37 +0.10 48 15 285 0
28AUG26 44.00 C 4.82 4.90 4.76 4.87 +0.14 48 75 298 +60
28AUG26 45.00 C 5.20 5.20 4.27 4.35 +0.07 48 114 255 +53
28AUG26 46.00 C 4.45 4.76 3.97 4.00 +0.13 49 95 205 +4
28AUG26 47.00 C 4.03 4.40 3.51 3.61 +0.12 49 151 555 +31
28AUG26 48.00 C 3.66 4.01 3.18 3.27 +0.12 49 139 267 +27
28AUG26 49.00 C 3.31 3.31 2.92 2.93 +0.08 49 45 140 +18
28AUG26 50.00 C 3.00 3.26 2.61 2.61 +0.06 49 72 169 +40
28AUG26 52.50 C 2.46 2.46 2.05 1.96 +0.05 49 16 105 +8
28AUG26 55.00 C 1.92 1.94 1.80 1.45 +0.03 49 52 63 +28
28AUG26 57.50 C 1.58 1.58 1.58 1.06 +0.02 49 1 16 0
28AUG26 60.00 C 0.00 0.00 0.00 0.77 +0.01 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 21.91 +0.23 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 20.91 +0.19 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 19.95 +0.18 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.03 +0.24 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.03 +0.32 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.17 +0.28 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.14 +0.09 44 0 0 0
29SEP26 30.00 C 15.75 15.75 15.75 15.33 +0.23 48 1 0 -1
29SEP26 31.00 C 0.00 0.00 0.00 14.43 +0.26 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.51 +0.21 46 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 12.90 +0.51 51 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 12.06 +0.25 50 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 11.17 +0.31 48 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 10.43 +0.30 48 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 9.70 +0.32 48 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 9.01 +0.28 48 0 182 0
29SEP26 39.00 C 0.00 0.00 0.00 8.35 +0.18 48 0 43 0
29SEP26 40.00 C 0.00 0.00 0.00 7.65 +0.08 47 0 336 0
29SEP26 41.00 C 0.00 0.00 0.00 7.12 +0.24 48 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 6.51 +0.10 47 0 60 0
29SEP26 43.00 C 0.00 0.00 0.00 5.97 +0.06 47 0 40 0
29SEP26 44.00 C 6.35 6.35 6.35 5.56 +0.10 48 4 31 +2
29SEP26 45.00 C 0.00 0.00 0.00 5.11 +0.10 48 230 251 +217
29SEP26 46.00 C 4.64 4.64 4.64 4.68 +0.07 48 4 188 -4
29SEP26 47.00 C 0.00 0.00 0.00 4.29 +0.06 48 0 161 0
29SEP26 48.00 C 0.00 0.00 0.00 3.92 +0.04 48 0 185 0
29SEP26 49.00 C 0.00 0.00 0.00 3.61 +0.05 48 0 218 0
29SEP26 50.00 C 0.00 0.00 0.00 3.30 +0.04 49 0 525 0
29SEP26 52.50 C 0.00 0.00 0.00 2.63 +0.06 49 0 271 0
29SEP26 55.00 C 0.00 0.00 0.00 2.06 +0.05 49 0 40 0
29SEP26 57.50 C 0.00 0.00 0.00 1.60 +0.08 49 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 1.24 +0.06 49 0 29 0
29SEP26 62.50 C 0.00 0.00 0.00 0.95 +0.04 48 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.73 +0.03 48 0 91 0
29SEP26 67.50 C 0.00 0.00 0.00 0.56 +0.02 48 0 67 0
29SEP26 70.00 C 0.00 0.00 0.00 0.43 +0.01 48 0 132 0
30DEC26 23.00 C 0.00 0.00 0.00 22.31 +0.37 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 21.37 +0.31 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 20.45 +0.19 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 19.50 +0.14 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 18.61 +0.22 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 17.72 +0.11 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.94 +0.37 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.05 +0.12 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.22 +0.09 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.43 +0.09 47 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 13.69 +0.10 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.95 +0.09 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.25 +0.10 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.56 +0.09 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.90 +0.08 47 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 10.35 +0.16 47 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 9.73 +0.13 47 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 9.14 +0.11 47 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 8.58 +0.09 47 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 8.05 +0.08 47 0 53 0
30DEC26 43.00 C 0.00 0.00 0.00 7.52 +0.04 47 0 21 0
30DEC26 44.00 C 0.00 0.00 0.00 7.15 +0.13 47 0 17 0
30DEC26 45.00 C 0.00 0.00 0.00 6.69 +0.12 47 0 24 0
30DEC26 46.00 C 6.61 6.61 6.61 6.27 +0.11 47 15 47 +15
30DEC26 47.00 C 6.69 6.69 6.69 5.65 -0.13 45 15 19 +14
30DEC26 48.00 C 6.14 6.14 6.14 5.29 -0.12 46 15 21 -11
30DEC26 49.00 C 5.77 5.77 5.77 5.17 +0.09 47 15 38 -12
30DEC26 50.00 C 0.00 0.00 0.00 4.84 +0.08 47 0 8 0
30DEC26 52.50 C 0.00 0.00 0.00 4.12 +0.08 48 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 3.48 +0.07 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.88 +0.02 47 0 28 0
30DEC26 60.00 C 0.00 0.00 0.00 2.44 +0.11 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 22.60 +0.25 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 21.77 +0.29 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 20.84 +0.23 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 19.98 +0.22 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 19.16 +0.24 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 18.38 +0.27 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 17.62 +0.31 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 16.83 +0.35 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 16.12 +0.32 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.25 +0.19 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.57 +0.28 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.92 +0.22 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.17 +0.10 46 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 12.60 +0.24 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.01 +0.30 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.53 +0.41 48 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 10.84 +0.33 47 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 10.30 +0.34 47 0 8 0
30MAR27 41.00 C 0.00 0.00 0.00 9.67 +0.18 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.21 +0.16 46 0 40 0
30MAR27 43.00 C 0.00 0.00 0.00 8.74 +0.16 46 0 21 0
30MAR27 44.00 C 0.00 0.00 0.00 8.29 +0.15 46 0 22 0
30MAR27 45.00 C 0.00 0.00 0.00 7.86 +0.14 46 0 8 0
30MAR27 46.00 C 0.00 0.00 0.00 7.51 +0.13 46 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 7.12 +0.18 46 0 7 0
30MAR27 48.00 C 0.00 0.00 0.00 6.78 +0.14 47 0 12 0
30MAR27 49.00 C 0.00 0.00 0.00 6.40 +0.11 47 0 13 0
30MAR27 50.00 C 0.00 0.00 0.00 6.10 +0.14 47 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.22 +0.02 46 0 42 0
30MAR27 55.00 C 0.00 0.00 0.00 4.67 +0.15 47 0 21 0
30MAR27 57.50 C 0.00 0.00 0.00 4.06 +0.14 47 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 3.53 +0.13 47 0 2 0
TOTAL CALL 4,237 23,449 +564
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 482 0 35 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 454 0 79 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 426 0 64 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 399 0 167 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 373 0 108 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 348 0 135 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 324 0 225 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 300 0 179 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 278 0 241 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 256 0 347 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 234 0 329 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 214 0 350 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 194 0 289 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 173 0 224 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 153 0 294 0
28MAY26 38.00 P 0.01 0.01 0.01 0.01 0.00 134 7 205 -7
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 115 0 181 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 96 0 453 0
28MAY26 41.00 P 0.02 0.02 0.02 0.01 -0.03 77 1 423 -1
28MAY26 42.00 P 0.00 0.00 0.00 0.02 -0.09 66 0 471 0
28MAY26 43.00 P 0.00 0.00 0.00 0.09 -0.20 64 0 303 0
28MAY26 44.00 P 0.18 0.48 0.18 0.32 -0.30 66 68 360 +1
28MAY26 45.00 P 0.62 0.91 0.45 0.77 -0.42 66 126 477 +42
28MAY26 46.00 P 0.94 1.66 0.94 1.49 -0.43 70 102 193 +18
28MAY26 47.00 P 1.36 1.72 1.36 2.40 -0.37 82 60 60 +45
28MAY26 48.00 P 0.00 0.00 0.00 3.29 -0.44 66 0 1 0
28MAY26 49.00 P 0.00 0.00 0.00 4.28 -0.46 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 5.28 -0.36 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 7.78 -0.36 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 10.41 -0.24 241 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.91 -0.24 280 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.40 -0.25 314 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 56 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 121 0
29JUN26 28.00 P 0.01 0.01 0.01 0.01 0.00 60 5 61 -5
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 174 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 286 0
29JUN26 32.00 P 0.06 0.06 0.06 0.02 -0.01 48 5 385 -5
29JUN26 33.00 P 0.06 0.10 0.06 0.04 -0.01 49 8 619 0
29JUN26 34.00 P 0.00 0.00 0.00 0.07 -0.02 49 0 305 0
29JUN26 35.00 P 0.16 0.16 0.16 0.11 -0.03 48 5 392 -5
29JUN26 36.00 P 0.17 0.17 0.16 0.17 -0.05 48 7 1,447 +3
29JUN26 37.00 P 0.24 0.28 0.24 0.26 -0.05 48 4 379 0
29JUN26 38.00 P 0.34 0.44 0.33 0.40 -0.05 48 76 364 +2
29JUN26 39.00 P 0.49 0.61 0.49 0.55 -0.08 48 34 282 +9
29JUN26 40.00 P 0.61 0.80 0.60 0.77 -0.09 48 84 476 +37
29JUN26 41.00 P 0.92 0.98 0.83 1.02 -0.13 48 77 141 -8
29JUN26 42.00 P 1.11 1.37 1.06 1.32 -0.17 47 77 244 +17
29JUN26 43.00 P 1.34 1.69 1.34 1.72 -0.19 47 60 210 +7
29JUN26 44.00 P 1.80 2.15 1.79 2.16 -0.23 47 99 182 +18
29JUN26 45.00 P 2.35 2.83 2.10 2.68 -0.25 48 169 198 +32
29JUN26 46.00 P 2.78 3.45 2.75 3.27 -0.27 48 229 150 +97
29JUN26 47.00 P 3.32 3.73 3.32 4.01 -0.18 50 131 63 +26
29JUN26 48.00 P 3.96 4.11 3.93 4.66 -0.25 50 50 47 +10
29JUN26 49.00 P 0.00 0.00 0.00 5.46 -0.33 51 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 6.08 -0.52 48 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 8.28 -0.35 51 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 10.57 -0.49 53 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 12.95 -0.39 55 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.40 -0.34 59 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.86 -0.34 62 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.41 -0.40 72 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.89 -0.42 76 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.39 -0.42 82 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.86 -0.45 84 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 99 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 7 0
30JUL26 29.00 P 0.00 0.00 0.00 0.04 -0.02 48 0 3 0
30JUL26 30.00 P 0.00 0.00 0.00 0.06 -0.04 48 0 56 0
30JUL26 31.00 P 0.00 0.00 0.00 0.10 -0.04 48 0 48 0
30JUL26 32.00 P 0.00 0.00 0.00 0.15 -0.06 48 0 42 0
30JUL26 33.00 P 0.00 0.00 0.00 0.22 -0.06 48 0 179 0
30JUL26 34.00 P 0.00 0.00 0.00 0.30 -0.08 48 0 121 0
30JUL26 35.00 P 0.44 0.44 0.44 0.42 -0.09 48 5 157 0
30JUL26 36.00 P 0.00 0.00 0.00 0.55 -0.12 47 0 396 0
30JUL26 37.00 P 0.00 0.00 0.00 0.73 -0.14 48 0 258 0
30JUL26 38.00 P 0.80 0.89 0.80 0.95 -0.15 48 19 322 +19
30JUL26 39.00 P 1.02 1.03 1.02 1.17 -0.19 47 2 219 0
30JUL26 40.00 P 1.38 1.38 1.38 1.45 -0.24 47 15 425 0
30JUL26 41.00 P 1.47 1.89 1.47 1.79 -0.24 47 26 213 0
30JUL26 42.00 P 1.80 2.25 1.80 2.15 -0.29 47 18 395 +2
30JUL26 43.00 P 2.57 2.57 2.57 2.61 -0.27 47 25 341 0
30JUL26 44.00 P 2.71 3.20 2.71 3.07 -0.28 47 31 228 -1
30JUL26 45.00 P 3.10 3.78 3.10 3.62 -0.26 47 90 214 +30
30JUL26 46.00 P 4.01 4.39 3.68 4.20 -0.24 47 90 160 +30
30JUL26 47.00 P 4.25 4.68 4.25 4.83 -0.22 48 67 125 -52
30JUL26 48.00 P 4.94 5.57 4.94 5.49 -0.37 48 63 70 -18
30JUL26 49.00 P 5.41 5.41 5.41 6.15 -0.21 48 15 37 +15
30JUL26 50.00 P 0.00 0.00 0.00 6.87 -0.25 48 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 8.91 -0.39 49 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 11.05 -0.29 50 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.21 -0.36 49 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.61 -0.30 52 0 0 0
28AUG26 27.00 P 0.14 0.14 0.14 0.06 -0.01 49 5 5 0
28AUG26 28.00 P 0.00 0.00 0.00 0.09 -0.02 48 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.13 -0.02 48 0 45 0
28AUG26 30.00 P 0.00 0.00 0.00 0.18 -0.04 48 0 17 0
28AUG26 31.00 P 0.00 0.00 0.00 0.26 -0.04 48 0 20 0
28AUG26 32.00 P 0.00 0.00 0.00 0.35 -0.05 48 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 0.47 -0.06 48 0 60 0
28AUG26 34.00 P 0.00 0.00 0.00 0.62 -0.07 49 0 34 0
28AUG26 35.00 P 0.80 0.80 0.80 0.78 -0.09 49 15 100 +15
28AUG26 36.00 P 0.00 0.00 0.00 0.99 -0.09 49 0 84 0
28AUG26 37.00 P 1.07 1.07 1.07 1.21 -0.06 48 3 111 -3
28AUG26 38.00 P 1.51 1.51 1.51 1.46 -0.13 48 15 140 +15
28AUG26 39.00 P 1.77 1.77 1.77 1.74 -0.15 48 15 196 0
28AUG26 40.00 P 1.85 2.15 1.85 2.09 -0.13 48 31 165 0
28AUG26 41.00 P 0.00 0.00 0.00 2.45 -0.18 48 0 151 0
28AUG26 42.00 P 2.52 2.88 2.52 2.86 -0.20 48 48 226 +33
28AUG26 43.00 P 2.93 3.34 2.93 3.32 -0.26 48 75 128 -22
28AUG26 44.00 P 3.38 3.95 3.38 3.84 -0.26 48 89 131 +8
28AUG26 45.00 P 4.07 4.43 3.87 4.38 -0.20 48 120 210 +24
28AUG26 46.00 P 4.59 5.08 4.54 4.96 -0.26 48 142 244 +67
28AUG26 47.00 P 5.17 5.34 5.01 5.57 -0.23 48 43 96 +17
28AUG26 48.00 P 5.97 6.27 5.97 6.22 -0.23 48 30 83 0
28AUG26 49.00 P 6.71 6.71 6.63 6.90 -0.25 49 30 75 +15
28AUG26 50.00 P 7.06 7.06 6.98 7.74 -0.18 50 45 45 +45
28AUG26 52.50 P 0.00 0.00 0.00 9.64 -0.14 51 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 11.68 -0.20 52 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.71 -0.34 51 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.91 -0.29 51 0 0 0
29SEP26 23.00 P 0.07 0.07 0.07 0.03 -0.01 49 5 26 +5
29SEP26 24.00 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
29SEP26 25.00 P 0.16 0.16 0.16 0.07 -0.01 49 4 31 -4
29SEP26 26.00 P 0.00 0.00 0.00 0.10 -0.01 48 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.14 -0.02 48 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.20 -0.02 49 0 38 0
29SEP26 29.00 P 0.39 0.39 0.39 0.27 -0.03 48 2 127 0
29SEP26 30.00 P 0.00 0.00 0.00 0.35 -0.05 48 0 187 0
29SEP26 31.00 P 0.00 0.00 0.00 0.47 -0.05 48 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 0.60 -0.07 48 0 433 0
29SEP26 33.00 P 0.00 0.00 0.00 0.77 -0.06 49 0 527 0
29SEP26 34.00 P 0.00 0.00 0.00 0.93 -0.11 48 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 1.17 -0.08 49 0 304 0
29SEP26 36.00 P 0.00 0.00 0.00 1.41 -0.09 49 0 313 0
29SEP26 37.00 P 1.46 1.46 1.46 1.70 -0.07 49 1,001 674 -88
29SEP26 38.00 P 0.00 0.00 0.00 1.96 -0.11 48 0 89 0
29SEP26 39.00 P 2.00 2.00 2.00 2.23 -0.20 47 1 43 +1
29SEP26 40.00 P 0.00 0.00 0.00 2.66 -0.13 48 0 61 0
29SEP26 41.00 P 2.75 2.75 2.75 3.06 -0.16 48 1 71 0
29SEP26 42.00 P 0.00 0.00 0.00 3.50 -0.16 48 0 3 0
29SEP26 43.00 P 0.00 0.00 0.00 3.97 -0.16 48 0 206 0
29SEP26 44.00 P 4.30 4.30 4.30 4.46 -0.20 48 1 25 0
29SEP26 45.00 P 5.06 5.06 5.06 5.00 -0.21 48 780 795 +780
29SEP26 46.00 P 0.00 0.00 0.00 5.58 -0.20 48 0 76 0
29SEP26 47.00 P 0.00 0.00 0.00 6.18 -0.22 48 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 6.83 -0.22 48 0 45 0
29SEP26 49.00 P 7.29 7.58 7.29 7.50 -0.25 48 30 45 +30
29SEP26 50.00 P 0.00 0.00 0.00 8.28 -0.23 49 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.04 -0.29 49 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.00 -0.29 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.07 -0.29 49 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.22 -0.31 50 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.43 -0.26 49 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.71 -0.46 49 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.05 -0.44 49 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.50 -0.33 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.14 -0.02 47 0 17 0
30DEC26 24.00 P 0.00 0.00 0.00 0.20 -0.02 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.26 -0.03 47 0 30 0
30DEC26 26.00 P 0.43 0.43 0.43 0.35 -0.03 47 2 3 0
30DEC26 27.00 P 0.00 0.00 0.00 0.44 -0.04 47 0 62 0
30DEC26 28.00 P 0.00 0.00 0.00 0.57 -0.04 47 0 105 0
30DEC26 29.00 P 0.00 0.00 0.00 0.70 -0.06 47 0 72 0
30DEC26 30.00 P 0.00 0.00 0.00 0.87 -0.06 47 0 58 0
30DEC26 31.00 P 0.00 0.00 0.00 1.04 -0.08 47 0 127 0
30DEC26 32.00 P 0.00 0.00 0.00 1.27 -0.05 47 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 1.49 -0.05 47 0 68 0
30DEC26 34.00 P 1.60 1.60 1.60 1.76 -0.04 47 1 60 -1
30DEC26 35.00 P 0.00 0.00 0.00 2.01 -0.08 47 0 41 0
30DEC26 36.00 P 2.12 2.12 2.11 2.32 -0.08 47 2 228 0
30DEC26 37.00 P 0.00 0.00 0.00 2.65 -0.09 47 0 47 0
30DEC26 38.00 P 0.00 0.00 0.00 2.99 -0.12 47 0 47 0
30DEC26 39.00 P 0.00 0.00 0.00 3.37 -0.13 47 0 15 0
30DEC26 40.00 P 3.59 3.59 3.59 3.78 -0.14 46 1 23 -1
30DEC26 41.00 P 0.00 0.00 0.00 4.18 -0.19 46 0 12 0
30DEC26 42.00 P 0.00 0.00 0.00 4.68 -0.17 46 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 5.17 -0.18 46 0 1,265 0
30DEC26 44.00 P 0.00 0.00 0.00 5.69 -0.17 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.24 -0.19 46 0 6 0
30DEC26 46.00 P 0.00 0.00 0.00 6.81 -0.19 46 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 7.42 -0.19 46 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 8.05 -0.20 47 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 8.70 -0.21 47 0 15 0
30DEC26 50.00 P 8.90 9.13 8.90 9.67 +0.09 49 16 16 +16
30DEC26 52.50 P 0.00 0.00 0.00 11.23 -0.14 48 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.17 -0.09 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.11 -0.13 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.16 -0.12 48 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.31 -0.02 46 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 0.41 -0.01 47 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.51 -0.02 46 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.64 -0.02 46 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 0.78 -0.03 46 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 0.96 -0.03 46 0 39 0
30MAR27 29.00 P 0.00 0.00 0.00 1.14 -0.03 47 0 34 0
30MAR27 30.00 P 1.33 1.33 1.33 1.32 -0.08 46 4 56 +4
30MAR27 31.00 P 0.00 0.00 0.00 1.59 -0.05 47 0 21 0
30MAR27 32.00 P 0.00 0.00 0.00 1.85 -0.05 47 0 38 0
30MAR27 33.00 P 0.00 0.00 0.00 2.15 -0.03 47 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 2.45 -0.03 47 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 2.71 -0.01 46 0 17 0
30MAR27 36.00 P 0.00 0.00 0.00 3.09 -0.01 46 0 3 0
30MAR27 37.00 P 0.00 0.00 0.00 3.46 -0.04 46 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 3.80 -0.05 46 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 4.19 -0.08 46 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 4.66 -0.07 46 0 23 0
30MAR27 41.00 P 0.00 0.00 0.00 5.10 -0.10 46 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 5.58 -0.23 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.20 -0.02 46 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.74 0.00 46 0 10 0
30MAR27 45.00 P 0.00 0.00 0.00 7.19 -0.13 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.76 -0.16 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.34 -0.18 45 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 8.98 -0.14 46 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 9.63 -0.14 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.58 +0.10 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 12.00 -0.22 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.85 -0.27 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.83 -0.20 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.82 -0.27 47 0 0 0
TOTAL PUT 4,507 26,850 +1,314
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$ 18.87
28MAY26 14.00 C 0.00 0.00 0.00 4.87 +0.22 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.37 +0.25 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.87 +0.22 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.37 +0.26 0 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 2.87 +0.26 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.37 +0.26 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 1.87 +0.26 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 1.37 +0.26 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.87 +0.23 0 0 0 0
28MAY26 18.50 C 0.38 0.39 0.38 0.43 +0.18 48 16 56 +1
28MAY26 19.00 C 0.13 0.13 0.13 0.11 +0.04 42 25 15 0
28MAY26 19.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 294 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 755 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 103 0 499 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 140 0 1,577 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 173 0 608 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 205 0 1,060 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 234 0 581 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 262 0 77 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 288 0 54 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 313 0 58 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 336 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 359 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 381 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 401 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 421 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 441 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 459 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 477 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.88 +0.22 72 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.38 +0.24 65 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.88 +0.21 58 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.38 +0.26 51 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.88 +0.26 44 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.38 +0.26 37 0 22 0
29JUN26 17.00 C 0.00 0.00 0.00 1.88 +0.25 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.39 +0.23 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.92 +0.14 25 0 40 0
29JUN26 18.50 C 0.60 0.60 0.57 0.58 +0.09 28 28 65 +28
29JUN26 19.00 C 0.37 0.44 0.37 0.37 +0.08 29 87 247 +61
29JUN26 19.50 C 0.28 0.28 0.28 0.22 +0.05 29 2 231 +2
29JUN26 20.00 C 0.15 0.15 0.15 0.13 +0.03 29 10 223 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 3,540 0
29JUN26 22.00 C 0.04 0.04 0.04 0.01 0.00 29 8 818 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 580 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,301 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,399 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 380 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 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 70 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 74 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 84 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.89 +0.22 63 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.40 +0.23 60 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.90 +0.23 55 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.40 +0.25 49 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.88 +0.26 37 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.38 +0.25 31 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.90 +0.24 31 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.44 +0.16 29 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.09 +0.11 30 0 15 0
30JUL26 18.50 C 0.85 0.85 0.84 0.83 +0.09 30 115 115 +60
30JUL26 19.00 C 0.70 0.70 0.67 0.65 +0.09 31 26 257 +15
30JUL26 19.50 C 0.00 0.00 0.00 0.48 +0.07 31 0 120 0
30JUL26 20.00 C 0.00 0.00 0.00 0.36 +0.06 31 0 856 0
30JUL26 21.00 C 0.00 0.00 0.00 0.18 +0.03 30 0 168 0
30JUL26 22.00 C 0.00 0.00 0.00 0.09 +0.02 31 0 105 0
30JUL26 23.00 C 0.00 0.00 0.00 0.04 0.00 31 0 79 0
30JUL26 24.00 C 0.00 0.00 0.00 0.02 0.00 31 0 105 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 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 50 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.89 +0.22 54 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.40 +0.23 52 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.90 +0.19 47 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.40 +0.25 42 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.90 +0.27 37 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.39 +0.22 30 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.95 +0.18 31 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.59 +0.15 31 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.31 +0.11 31 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.07 +0.10 31 0 60 0
28AUG26 19.00 C 0.88 0.91 0.88 0.87 +0.08 31 30 91 +30
28AUG26 19.50 C 0.72 0.73 0.72 0.70 +0.07 31 30 94 +30
28AUG26 20.00 C 0.58 0.62 0.58 0.55 +0.06 31 47 192 +28
28AUG26 21.00 C 0.41 0.41 0.41 0.33 +0.04 31 45 210 +35
28AUG26 22.00 C 0.25 0.25 0.25 0.19 +0.02 31 2 18 0
28AUG26 23.00 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 16 0
28AUG26 25.00 C 0.00 0.00 0.00 0.03 0.00 31 2 17 +2
28AUG26 26.00 C 0.00 0.00 0.00 0.02 0.00 32 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.89 +0.20 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.40 +0.19 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.90 +0.19 41 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.40 +0.20 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.91 +0.23 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.47 +0.19 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.11 +0.16 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.80 +0.13 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.50 +0.12 31 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.27 +0.10 31 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 1.07 +0.08 31 0 83 0
29SEP26 19.50 C 0.90 0.90 0.90 0.90 +0.08 32 15 110 0
29SEP26 20.00 C 0.00 0.00 0.00 0.75 +0.07 32 0 272 0
29SEP26 21.00 C 0.54 0.54 0.54 0.51 +0.05 32 4 226 0
29SEP26 22.00 C 0.00 0.00 0.00 0.34 +0.02 32 0 216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.23 +0.02 32 0 46 0
29SEP26 24.00 C 0.00 0.00 0.00 0.15 +0.01 33 0 79 0
29SEP26 25.00 C 0.00 0.00 0.00 0.09 0.00 32 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.06 0.00 33 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 0.00 33 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 0.00 32 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.89 +0.19 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.40 +0.19 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.91 +0.18 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.41 +0.11 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.06 +0.10 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.81 +0.16 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.52 +0.17 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.24 +0.14 31 0 0 0
30DEC26 18.00 C 1.90 1.90 1.90 1.92 +0.13 30 15 15 +15
30DEC26 18.50 C 0.00 0.00 0.00 1.70 +0.11 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.49 +0.10 30 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 1.32 +0.10 31 0 45 0
30DEC26 20.00 C 0.00 0.00 0.00 1.14 +0.08 31 0 135 0
30DEC26 21.00 C 0.00 0.00 0.00 0.87 +0.06 31 0 231 0
30DEC26 22.00 C 0.68 0.68 0.68 0.67 +0.04 31 15 127 +12
30DEC26 23.00 C 0.00 0.00 0.00 0.51 +0.04 32 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.38 +0.04 32 0 41 0
30DEC26 25.00 C 0.00 0.00 0.00 0.28 +0.03 32 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 0.20 +0.02 32 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.14 +0.01 31 0 58 0
30DEC26 28.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 75 0
30DEC26 30.00 C 0.00 0.00 0.00 0.05 0.00 31 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 0.00 32 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 0.00 32 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30MAR27 14.00 C 0.00 0.00 0.00 4.92 +0.19 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.42 +0.16 29 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.03 +0.16 29 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.69 +0.13 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.36 +0.15 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.06 +0.10 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.86 +0.18 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.52 +0.09 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.27 +0.15 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.05 +0.14 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.85 +0.14 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.66 +0.12 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.49 +0.12 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.20 +0.08 30 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 0.97 +0.07 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.76 +0.04 31 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.62 +0.06 31 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.49 +0.05 31 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.38 +0.04 31 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.29 +0.03 31 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.23 +0.03 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.17 +0.02 31 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.14 +0.02 31 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 0.11 +0.02 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 22 0
TOTAL CALL 522 21,627 +319
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 17.00 P 0.01 0.01 0.01 0.01 0.00 103 50 154 -36
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 167 0
28MAY26 18.00 P 0.03 0.03 0.03 0.01 -0.02 53 150 309 0
28MAY26 18.50 P 0.06 0.07 0.06 0.05 -0.10 45 185 304 +52
28MAY26 19.00 P 0.29 0.30 0.20 0.25 -0.21 44 97 565 -91
28MAY26 19.50 P 0.68 0.74 0.60 0.64 -0.26 40 193 718 -153
28MAY26 20.00 P 1.10 1.11 1.08 1.13 -0.26 0 236 441 -972
28MAY26 21.00 P 0.00 0.00 0.00 2.13 -0.26 0 0 261 -62
28MAY26 22.00 P 0.00 0.00 0.00 3.13 -0.26 0 0 50 0
28MAY26 23.00 P 0.00 0.00 0.00 4.20 -0.19 245 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 5.20 -0.19 285 0 57 0
28MAY26 25.00 P 0.00 0.00 0.00 6.20 -0.19 321 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.19 -0.20 346 0 80 0
28MAY26 27.00 P 0.00 0.00 0.00 8.20 -0.19 388 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.20 -0.19 420 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 10.20 -0.19 448 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 11.20 -0.19 475 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 12.20 -0.19 501 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 13.20 -0.19 527 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 14.18 -0.21 524 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 15.20 -0.19 575 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 16.20 -0.19 598 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 17.20 -0.19 620 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 30 0
29JUN26 16.00 P 0.06 0.07 0.06 0.05 -0.03 29 50 56 +50
29JUN26 16.50 P 0.11 0.12 0.11 0.10 -0.05 29 30 112 +30
29JUN26 17.00 P 0.19 0.20 0.19 0.20 -0.07 29 68 247 +30
29JUN26 17.50 P 0.00 0.00 0.00 0.33 -0.11 29 0 255 0
29JUN26 18.00 P 0.00 0.00 0.00 0.52 -0.14 28 0 432 0
29JUN26 18.50 P 0.00 0.00 0.00 0.77 -0.17 27 0 276 0
29JUN26 19.00 P 1.03 1.06 1.03 1.12 -0.19 29 54 586 +51
29JUN26 19.50 P 0.98 1.03 0.98 1.50 -0.22 29 8 216 0
29JUN26 20.00 P 0.00 0.00 0.00 1.92 -0.23 29 0 251 0
29JUN26 21.00 P 0.00 0.00 0.00 2.84 -0.25 28 0 450 0
29JUN26 22.00 P 0.00 0.00 0.00 3.82 -0.20 24 0 588 0
29JUN26 23.00 P 0.00 0.00 0.00 4.96 -0.03 59 0 341 0
29JUN26 24.00 P 0.00 0.00 0.00 5.99 -0.03 70 0 1,270 0
29JUN26 25.00 P 0.00 0.00 0.00 6.85 -0.17 57 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 7.85 -0.20 63 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 8.82 -0.16 53 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 9.82 -0.16 58 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 10.84 -0.14 75 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 11.82 -0.15 68 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 12.84 -0.15 85 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.84 -0.15 89 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.84 -0.15 93 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.84 -0.15 97 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 16.82 -0.17 88 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 17.83 -0.16 100 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 6 0
30JUL26 15.50 P 0.00 0.00 0.00 0.11 -0.03 31 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.18 -0.04 31 0 63 0
30JUL26 16.50 P 0.00 0.00 0.00 0.28 -0.05 30 0 73 0
30JUL26 17.00 P 0.00 0.00 0.00 0.40 -0.09 30 0 121 0
30JUL26 17.50 P 0.00 0.00 0.00 0.58 -0.10 30 0 102 0
30JUL26 18.00 P 0.00 0.00 0.00 0.79 -0.12 29 0 1,092 0
30JUL26 18.50 P 1.11 1.11 1.03 1.04 -0.16 29 177 471 +99
30JUL26 19.00 P 0.00 0.00 0.00 1.36 -0.17 30 0 367 0
30JUL26 19.50 P 0.00 0.00 0.00 1.69 -0.18 29 0 221 0
30JUL26 20.00 P 0.00 0.00 0.00 2.10 -0.21 30 0 153 0
30JUL26 21.00 P 0.00 0.00 0.00 2.94 -0.23 30 0 166 0
30JUL26 22.00 P 0.00 0.00 0.00 3.84 -0.18 28 0 34 0
30JUL26 23.00 P 0.00 0.00 0.00 4.96 -0.03 44 0 20 0
30JUL26 24.00 P 0.00 0.00 0.00 5.99 -0.03 52 0 10 0
30JUL26 25.00 P 0.00 0.00 0.00 6.85 -0.17 44 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.85 -0.20 48 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.82 -0.19 43 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.82 -0.19 46 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.84 -0.18 58 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.82 -0.19 53 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.84 -0.17 65 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.08 -0.03 31 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.13 -0.04 31 0 6 0
28AUG26 15.50 P 0.00 0.00 0.00 0.21 -0.05 31 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.30 -0.07 31 0 17 0
28AUG26 16.50 P 0.00 0.00 0.00 0.43 -0.07 31 0 35 0
28AUG26 17.00 P 0.00 0.00 0.00 0.58 -0.09 31 0 16 0
28AUG26 17.50 P 0.00 0.00 0.00 0.76 -0.11 30 0 25 0
28AUG26 18.00 P 0.00 0.00 0.00 0.99 -0.12 30 0 50 0
28AUG26 18.50 P 1.20 1.23 1.20 1.24 -0.15 30 46 171 +16
28AUG26 19.00 P 1.48 1.52 1.48 1.54 -0.16 30 42 135 +15
28AUG26 19.50 P 1.81 1.81 1.81 1.87 -0.17 30 20 321 0
28AUG26 20.00 P 2.10 2.28 2.10 2.25 -0.21 31 394 441 +363
28AUG26 21.00 P 0.00 0.00 0.00 3.01 -0.27 29 0 45 0
28AUG26 22.00 P 0.00 0.00 0.00 3.88 -0.17 28 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 4.96 -0.03 38 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 5.99 -0.03 44 0 34 0
28AUG26 25.00 P 0.00 0.00 0.00 6.85 -0.19 38 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.85 -0.20 42 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.82 -0.22 38 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.82 -0.22 41 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.84 -0.18 50 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.82 -0.19 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.11 -0.03 32 0 0 0
29SEP26 14.50 P 0.21 0.21 0.21 0.17 -0.04 32 15 15 +15
29SEP26 15.00 P 0.00 0.00 0.00 0.24 -0.06 32 0 4 0
29SEP26 15.50 P 0.00 0.00 0.00 0.35 -0.06 33 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 0.47 -0.08 33 0 44 0
29SEP26 16.50 P 0.00 0.00 0.00 0.63 -0.09 33 0 58 0
29SEP26 17.00 P 0.00 0.00 0.00 0.81 -0.11 33 0 60 0
29SEP26 17.50 P 0.00 0.00 0.00 1.02 -0.13 33 0 90 0
29SEP26 18.00 P 0.00 0.00 0.00 1.26 -0.15 33 0 118 0
29SEP26 18.50 P 0.00 0.00 0.00 1.54 -0.15 33 0 94 0
29SEP26 19.00 P 0.00 0.00 0.00 1.84 -0.17 34 0 258 0
29SEP26 19.50 P 0.00 0.00 0.00 2.12 -0.16 33 0 147 0
29SEP26 20.00 P 0.00 0.00 0.00 2.45 -0.19 32 0 276 0
29SEP26 21.00 P 0.00 0.00 0.00 3.30 -0.19 35 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 4.16 -0.19 36 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 5.05 -0.19 37 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 5.99 -0.17 39 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 6.93 -0.18 40 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 7.88 -0.19 40 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 8.87 -0.20 43 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 9.83 -0.21 41 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.90 -0.12 51 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.82 -0.19 43 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 12.84 -0.17 51 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.84 -0.15 53 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.84 -0.15 56 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.84 -0.15 58 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.82 -0.17 55 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.83 -0.16 60 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.26 -0.04 32 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.35 -0.05 32 0 15 0
30DEC26 15.00 P 0.50 0.50 0.50 0.46 -0.06 32 15 57 +15
30DEC26 15.50 P 0.00 0.00 0.00 0.59 -0.07 32 0 17 0
30DEC26 16.00 P 0.00 0.00 0.00 0.75 -0.08 32 0 12 0
30DEC26 16.50 P 0.00 0.00 0.00 0.92 -0.10 32 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 1.13 -0.10 32 0 43 0
30DEC26 17.50 P 0.00 0.00 0.00 1.36 -0.12 32 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 1.61 -0.13 32 0 119 0
30DEC26 18.50 P 0.00 0.00 0.00 1.88 -0.15 32 0 52 0
30DEC26 19.00 P 0.00 0.00 0.00 2.17 -0.17 32 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 2.50 -0.17 33 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 2.83 -0.15 33 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 3.57 -0.19 33 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 4.38 -0.18 34 0 98 0
30DEC26 23.00 P 0.00 0.00 0.00 5.24 -0.17 35 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 6.13 -0.17 36 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 7.04 -0.17 37 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 7.96 -0.18 37 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 8.90 -0.19 37 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 9.86 -0.19 37 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.90 -0.13 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.85 -0.16 41 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 12.84 -0.17 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.84 -0.15 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.84 -0.15 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.84 -0.15 48 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.82 -0.17 46 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 17.83 -0.16 50 0 0 0
30MAR27 14.00 P 0.37 0.37 0.37 0.41 -0.02 31 5 5 +5
30MAR27 14.50 P 0.00 0.00 0.00 0.52 -0.03 31 0 6 0
30MAR27 15.00 P 0.00 0.00 0.00 0.64 -0.04 31 0 24 0
30MAR27 15.50 P 0.00 0.00 0.00 0.78 -0.07 31 0 150 0
30MAR27 16.00 P 0.00 0.00 0.00 0.97 -0.06 31 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.16 -0.07 31 0 22 0
30MAR27 17.00 P 0.00 0.00 0.00 1.38 -0.07 32 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.61 -0.10 32 0 19 0
30MAR27 18.00 P 0.00 0.00 0.00 1.86 -0.11 32 0 253 0
30MAR27 18.50 P 0.00 0.00 0.00 2.14 -0.11 32 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 2.44 -0.12 32 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.75 -0.13 32 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.09 -0.14 32 0 194 0
30MAR27 21.00 P 0.00 0.00 0.00 3.78 -0.15 32 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 4.56 -0.15 33 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 5.38 -0.16 33 0 6 0
30MAR27 24.00 P 0.00 0.00 0.00 6.23 -0.17 34 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 7.12 -0.16 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.02 -0.17 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.96 -0.16 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.89 -0.18 35 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.90 -0.13 37 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.85 -0.16 36 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 12.85 -0.16 38 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.84 -0.15 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.84 -0.15 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.84 -0.15 43 0 0 0
TOTAL PUT 1,835 19,173 -573
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$ 84.55
28MAY26 42.00 C 0.00 0.00 0.00 42.56 +0.12 474 0 0 -43
28MAY26 43.00 C 0.00 0.00 0.00 41.56 +0.12 459 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 40.56 +0.12 443 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 39.56 +0.12 428 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 38.56 +0.12 414 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 37.56 +0.12 399 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 36.56 +0.12 385 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 35.56 +0.12 372 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 34.56 +0.12 358 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 32.06 +0.12 326 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 29.56 +0.12 295 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.06 +0.12 266 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 24.56 +0.12 237 0 0 -15
28MAY26 62.50 C 0.00 0.00 0.00 22.06 +0.12 211 0 0 -15
28MAY26 65.00 C 0.00 0.00 0.00 19.56 +0.12 185 0 0 -15
28MAY26 67.50 C 0.00 0.00 0.00 17.06 +0.12 160 0 0 -15
28MAY26 70.00 C 0.00 0.00 0.00 14.56 +0.12 136 0 0 -15
28MAY26 72.50 C 0.00 0.00 0.00 12.06 +0.12 112 0 0 -22
28MAY26 75.00 C 0.00 0.00 0.00 9.56 +0.12 89 0 0 -31
28MAY26 77.50 C 7.38 7.38 7.37 7.06 +0.11 66 30 25 -191
28MAY26 80.00 C 3.91 3.91 3.91 4.59 +0.08 59 1 1 -360
28MAY26 82.50 C 1.57 2.11 1.53 2.14 +0.18 38 76 83 -517
28MAY26 85.00 C 0.11 0.35 0.09 0.16 -0.10 19 550 936 +318
28MAY26 87.50 C 0.03 0.03 0.02 0.05 +0.01 43 20 1,355 -20
28MAY26 90.00 C 0.02 0.02 0.02 0.04 +0.02 66 54 1,813 0
28MAY26 92.50 C 0.00 0.00 0.00 0.03 +0.02 86 0 1,533 0
28MAY26 95.00 C 0.00 0.00 0.00 0.02 +0.01 101 0 799 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 111 0 605 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 128 0 2,308 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 144 0 1,142 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 160 0 533 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 176 0 328 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 191 0 465 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 205 0 112 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 219 0 54 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 233 0 137 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 245 0 471 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 258 0 105 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 294 0 0 0
29MAY26 55.00 C 0.00 0.00 0.00 29.56 +0.12 258 0 0 0
29MAY26 57.50 C 0.00 0.00 0.00 27.06 +0.12 233 0 0 0
29MAY26 60.00 C 0.00 0.00 0.00 24.56 +0.12 209 0 0 0
29MAY26 62.50 C 0.00 0.00 0.00 22.06 +0.12 187 0 0 0
29MAY26 65.00 C 0.00 0.00 0.00 19.56 +0.12 165 0 0 0
29MAY26 67.50 C 0.00 0.00 0.00 17.06 +0.12 143 0 0 0
29MAY26 70.00 C 0.00 0.00 0.00 14.56 +0.12 122 0 0 0
29MAY26 72.50 C 0.00 0.00 0.00 12.06 +0.12 102 0 0 0
29MAY26 75.00 C 0.00 0.00 0.00 9.56 +0.12 82 0 0 0
29MAY26 77.50 C 0.00 0.00 0.00 7.06 +0.11 62 0 0 0
29MAY26 80.00 C 0.00 0.00 0.00 4.61 +0.10 60 0 0 0
29MAY26 82.50 C 0.00 0.00 0.00 2.14 +0.16 37 0 0 -120
29MAY26 85.00 C 0.14 0.38 0.14 0.24 -0.11 23 164 292 +57
29MAY26 87.50 C 0.02 0.02 0.02 0.05 0.00 39 1 243 0
29MAY26 90.00 C 0.00 0.00 0.00 0.04 +0.02 55 0 106 0
29MAY26 92.50 C 0.00 0.00 0.00 0.03 +0.02 69 0 0 0
29MAY26 95.00 C 0.00 0.00 0.00 0.02 +0.01 79 0 0 0
29MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 97 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 0.00 119 0 0 0
29MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
05JUN26 55.00 C 0.00 0.00 0.00 29.63 +0.19 193 0 0 0
05JUN26 57.50 C 0.00 0.00 0.00 27.13 +0.19 176 0 0 0
05JUN26 60.00 C 0.00 0.00 0.00 24.63 +0.19 160 0 0 0
05JUN26 62.50 C 0.00 0.00 0.00 22.13 +0.19 145 0 0 0
05JUN26 65.00 C 0.00 0.00 0.00 19.63 +0.18 130 0 0 0
05JUN26 67.50 C 0.00 0.00 0.00 17.13 +0.19 115 0 0 0
05JUN26 70.00 C 0.00 0.00 0.00 14.63 +0.19 100 0 0 0
05JUN26 72.50 C 0.00 0.00 0.00 12.06 +0.12 71 0 0 0
05JUN26 75.00 C 0.00 0.00 0.00 9.56 +0.12 58 0 0 0
05JUN26 77.50 C 0.00 0.00 0.00 7.06 +0.11 46 0 0 0
05JUN26 80.00 C 0.00 0.00 0.00 4.61 +0.10 41 0 0 0
05JUN26 82.50 C 0.00 0.00 0.00 2.14 -0.04 26 0 0 0
05JUN26 85.00 C 0.63 0.72 0.62 0.64 -0.10 25 58 68 +13
05JUN26 87.50 C 0.22 0.22 0.21 0.22 -0.04 27 3 186 0
05JUN26 90.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 105 0
05JUN26 92.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 3 0
05JUN26 95.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
05JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
05JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
05JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
05JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
05JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
05JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
05JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
05JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 42.75 +0.29 174 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 41.75 +0.26 169 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 40.62 +0.04 156 0 0 -15
29JUN26 45.00 C 0.00 0.00 0.00 39.62 +0.11 151 0 0 -15
29JUN26 46.00 C 0.00 0.00 0.00 38.62 +0.03 146 0 0 -15
29JUN26 47.00 C 0.00 0.00 0.00 37.63 +0.13 143 0 0 -15
29JUN26 48.00 C 0.00 0.00 0.00 36.77 +0.33 146 0 0 -15
29JUN26 49.00 C 0.00 0.00 0.00 35.75 +0.30 141 0 0 -15
29JUN26 50.00 C 0.00 0.00 0.00 34.75 +0.25 136 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.12 +0.11 119 0 0 -28
29JUN26 55.00 C 0.00 0.00 0.00 29.63 +0.04 111 0 0 -1
29JUN26 57.50 C 0.00 0.00 0.00 27.14 +0.15 102 0 0 -39
29JUN26 60.00 C 0.00 0.00 0.00 24.63 +0.13 92 0 0 -18
29JUN26 62.50 C 0.00 0.00 0.00 22.27 +0.29 88 0 0 -39
29JUN26 65.00 C 0.00 0.00 0.00 19.63 +0.18 74 0 0 -17
29JUN26 67.50 C 0.00 0.00 0.00 17.25 +0.17 70 0 0 -36
29JUN26 70.00 C 0.00 0.00 0.00 14.63 -0.11 58 0 0 -1,049
29JUN26 72.50 C 0.00 0.00 0.00 12.06 +0.12 44 0 0 -90
29JUN26 75.00 C 9.50 9.50 9.50 9.56 -0.03 36 2 0 -284
29JUN26 77.50 C 0.00 0.00 0.00 7.06 +0.03 29 0 0 -1,660
29JUN26 80.00 C 0.00 0.00 0.00 4.65 -0.04 25 0 3 -511
29JUN26 82.50 C 2.60 2.81 2.60 2.81 -0.12 24 6 1,066 0
29JUN26 85.00 C 1.55 1.82 1.55 1.66 -0.11 23 1,334 2,234 +714
29JUN26 87.50 C 0.90 1.05 0.90 0.99 -0.07 24 385 713 -12
29JUN26 90.00 C 0.56 0.61 0.49 0.52 -0.07 25 320 3,561 +3
29JUN26 92.50 C 0.35 0.35 0.30 0.29 -0.05 26 19 1,527 +1
29JUN26 95.00 C 0.20 0.20 0.17 0.15 -0.04 26 49 2,621 -1
29JUN26 97.50 C 0.13 0.13 0.11 0.07 -0.04 26 31 704 +16
29JUN26 100.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 880 0
29JUN26 102.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 1,590 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 304 0
29JUN26 107.50 C 0.05 0.05 0.05 0.01 0.00 31 10 458 -10
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 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 39 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 48 0 0 0
29JUN26 127.50 C 0.01 0.01 0.01 0.01 0.00 50 60 260 +60
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 52 0 80 0
30JUL26 42.00 C 0.00 0.00 0.00 42.75 -0.05 126 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 41.75 -0.05 122 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 40.62 -0.18 113 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 39.62 -0.18 110 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 38.62 +0.01 106 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 37.63 -0.17 103 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 36.77 -0.03 105 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 35.75 -0.04 101 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 34.75 -0.04 98 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 32.12 -0.17 86 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 29.63 -0.16 79 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 27.14 -0.15 73 0 0 -1
30JUL26 60.00 C 0.00 0.00 0.00 24.63 -0.16 66 0 0 -7
30JUL26 62.50 C 0.00 0.00 0.00 22.27 -0.02 63 0 0 -15
30JUL26 65.00 C 0.00 0.00 0.00 19.63 -0.16 53 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 17.25 -0.04 50 0 0 0
30JUL26 70.00 C 14.03 14.68 14.03 14.63 -0.11 41 135 0 -368
30JUL26 72.50 C 0.00 0.00 0.00 12.06 +0.12 34 0 0 -6
30JUL26 75.00 C 0.00 0.00 0.00 9.56 -0.03 28 0 1 -30
30JUL26 77.50 C 0.00 0.00 0.00 7.40 +0.07 27 0 3 0
30JUL26 80.00 C 0.00 0.00 0.00 5.71 +0.06 27 0 108 0
30JUL26 82.50 C 0.00 0.00 0.00 4.26 +0.04 27 0 114 0
30JUL26 85.00 C 2.98 2.98 2.98 3.04 -0.03 26 15 296 0
30JUL26 87.50 C 2.10 2.21 2.09 2.12 -0.06 26 43 372 0
30JUL26 90.00 C 0.00 0.00 0.00 1.48 -0.04 26 0 566 0
30JUL26 92.50 C 1.00 1.08 0.99 1.03 -0.01 27 32 286 -7
30JUL26 95.00 C 0.75 0.75 0.75 0.68 -0.01 27 5 102 -2
30JUL26 97.50 C 0.00 0.00 0.00 0.45 0.00 27 0 745 0
30JUL26 100.00 C 0.00 0.00 0.00 0.29 0.00 28 0 789 0
30JUL26 102.50 C 0.00 0.00 0.00 0.19 0.00 28 0 432 0
30JUL26 105.00 C 0.00 0.00 0.00 0.12 0.00 28 0 348 0
30JUL26 107.50 C 0.00 0.00 0.00 0.08 0.00 29 0 171 0
30JUL26 110.00 C 0.00 0.00 0.00 0.05 0.00 29 0 79 0
30JUL26 112.50 C 0.00 0.00 0.00 0.03 0.00 29 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.02 0.00 30 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 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 42.75 -0.06 103 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 41.75 -0.06 100 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 40.62 -0.18 92 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 39.62 -0.19 89 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 38.62 -0.19 87 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 37.63 -0.20 84 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 36.77 -0.04 86 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 35.75 -0.05 83 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 34.75 -0.04 80 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 32.12 -0.21 70 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 29.63 -0.17 64 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 27.14 -0.15 59 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 24.63 -0.16 53 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 22.27 -0.02 51 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 19.63 -0.18 43 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 17.25 -0.06 40 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 14.63 -0.11 33 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 12.16 +0.16 29 0 0 0
28AUG26 75.00 C 10.30 10.30 10.30 10.13 +0.13 28 2 2 +2
28AUG26 77.50 C 0.00 0.00 0.00 8.33 +0.10 28 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 6.78 -0.02 28 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 5.33 +0.03 28 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 4.19 +0.02 28 0 783 0
28AUG26 87.50 C 3.10 3.24 3.10 3.23 +0.01 28 3 167 +3
28AUG26 90.00 C 0.00 0.00 0.00 2.48 +0.01 28 0 79 0
28AUG26 92.50 C 0.00 0.00 0.00 1.88 +0.01 29 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 1.40 +0.01 29 0 128 0
28AUG26 97.50 C 1.15 1.15 1.07 1.03 0.00 29 298 339 +298
28AUG26 100.00 C 0.00 0.00 0.00 0.75 0.00 29 0 156 0
28AUG26 102.50 C 0.00 0.00 0.00 0.54 0.00 29 0 111 0
28AUG26 105.00 C 0.00 0.00 0.00 0.39 0.00 29 0 129 0
28AUG26 107.50 C 0.00 0.00 0.00 0.28 0.00 29 0 240 0
28AUG26 110.00 C 0.00 0.00 0.00 0.20 0.00 30 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.14 0.00 30 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.10 0.00 30 0 1 0
28AUG26 117.50 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.05 0.00 30 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.04 0.00 31 0 30 0
28AUG26 125.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.02 0.00 31 0 45 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 42.75 -0.20 88 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 41.75 -0.17 85 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 40.62 -0.19 80 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 39.64 -0.17 78 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 38.70 -0.22 77 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 37.63 -0.20 73 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 36.77 -0.15 73 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 35.75 -0.16 70 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 34.75 -0.05 68 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.12 -0.29 61 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.70 -0.10 57 0 0 -15
29SEP26 57.50 C 0.00 0.00 0.00 27.20 -0.10 52 0 0 -25
29SEP26 60.00 C 0.00 0.00 0.00 24.70 -0.10 47 0 2 -5
29SEP26 62.50 C 0.00 0.00 0.00 22.27 -0.04 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.70 -0.19 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.25 -0.07 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.02 -0.01 32 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 12.69 +0.08 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.83 +0.06 29 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 9.13 +0.05 29 0 155 0
29SEP26 80.00 C 0.00 0.00 0.00 7.48 0.00 28 0 137 0
29SEP26 82.50 C 0.00 0.00 0.00 6.13 -0.02 28 0 382 0
29SEP26 85.00 C 0.00 0.00 0.00 4.94 -0.03 28 0 2,826 0
29SEP26 87.50 C 0.00 0.00 0.00 4.02 -0.01 28 0 198 0
29SEP26 90.00 C 0.00 0.00 0.00 3.23 -0.03 28 0 269 0
29SEP26 92.50 C 0.00 0.00 0.00 2.60 -0.02 29 0 226 0
29SEP26 95.00 C 0.00 0.00 0.00 2.05 -0.07 29 0 573 0
29SEP26 97.50 C 0.00 0.00 0.00 1.67 -0.05 29 0 107 0
29SEP26 100.00 C 0.00 0.00 0.00 1.34 -0.06 30 0 285 0
29SEP26 102.50 C 0.00 0.00 0.00 1.04 -0.11 30 0 265 0
29SEP26 105.00 C 0.00 0.00 0.00 0.82 -0.11 30 0 225 0
29SEP26 107.50 C 0.00 0.00 0.00 0.63 -0.10 30 0 197 0
29SEP26 110.00 C 0.00 0.00 0.00 0.49 -0.11 30 0 290 0
29SEP26 112.50 C 0.00 0.00 0.00 0.38 -0.09 30 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.28 -0.10 30 0 111 0
29SEP26 117.50 C 0.00 0.00 0.00 0.23 -0.07 31 0 60 0
29SEP26 120.00 C 0.00 0.00 0.00 0.17 -0.08 31 0 106 0
29SEP26 122.50 C 0.00 0.00 0.00 0.13 -0.07 31 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 0.10 -0.06 31 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.08 -0.05 31 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.06 -0.05 32 0 202 0
30DEC26 42.00 C 0.00 0.00 0.00 42.75 -0.20 63 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 41.75 -0.17 61 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 40.70 -0.11 59 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 39.70 -0.11 57 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 38.70 -0.22 55 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 37.70 -0.13 53 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 36.77 -0.15 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 35.75 -0.16 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 34.75 -0.05 48 0 0 -15
30DEC26 52.50 C 0.00 0.00 0.00 32.20 -0.21 43 0 0 -51
30DEC26 55.00 C 0.00 0.00 0.00 29.70 -0.11 39 0 0 -51
30DEC26 57.50 C 0.00 0.00 0.00 27.20 -0.10 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.98 -0.12 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.75 -0.08 34 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 20.60 -0.06 33 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 18.53 -0.07 32 0 17 0
30DEC26 70.00 C 0.00 0.00 0.00 16.52 +0.52 31 0 17 0
30DEC26 72.50 C 0.00 0.00 0.00 14.54 +0.20 30 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 12.85 +0.18 30 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 11.29 +0.15 30 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 9.69 -0.03 29 0 126 0
30DEC26 82.50 C 0.00 0.00 0.00 8.47 +0.15 29 0 608 0
30DEC26 85.00 C 0.00 0.00 0.00 7.26 +0.07 29 0 463 0
30DEC26 87.50 C 0.00 0.00 0.00 6.24 +0.02 29 0 161 0
30DEC26 90.00 C 0.00 0.00 0.00 5.36 +0.01 29 0 1,439 0
30DEC26 92.50 C 0.00 0.00 0.00 4.60 +0.01 29 0 470 0
30DEC26 95.00 C 0.00 0.00 0.00 3.94 0.00 29 0 121 0
30DEC26 97.50 C 0.00 0.00 0.00 3.39 +0.01 30 0 80 0
30DEC26 100.00 C 0.00 0.00 0.00 2.89 -0.01 30 0 77 0
30DEC26 102.50 C 0.00 0.00 0.00 2.48 -0.02 30 0 52 0
30DEC26 105.00 C 0.00 0.00 0.00 2.09 0.00 30 0 101 0
30DEC26 107.50 C 0.00 0.00 0.00 1.79 0.00 30 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 1.49 0.00 30 0 76 0
30DEC26 112.50 C 0.00 0.00 0.00 1.27 0.00 30 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 1.06 +0.03 30 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.89 +0.02 31 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 0.75 +0.02 31 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.60 -0.02 30 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.51 -0.01 31 0 32 0
30DEC26 127.50 C 0.00 0.00 0.00 0.42 -0.01 31 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 0.37 0.00 31 0 387 0
30MAR27 42.00 C 0.00 0.00 0.00 42.75 -0.20 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 41.75 -0.17 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 40.70 -0.11 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 39.71 -0.10 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 38.73 -0.19 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 37.79 -0.04 42 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 36.86 -0.06 41 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 35.93 -0.05 41 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 35.00 -0.05 40 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 32.70 -0.06 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 30.43 -0.06 37 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.20 -0.19 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.02 -0.20 35 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.91 +0.08 34 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 21.89 -0.16 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.90 -0.18 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.07 -0.16 32 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 16.29 +0.03 31 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 14.42 -0.20 30 0 9 0
30MAR27 77.50 C 0.00 0.00 0.00 12.95 +0.09 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.93 +0.44 31 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 10.40 +0.23 30 0 760 0
30MAR27 85.00 C 9.18 9.18 9.18 9.12 +0.24 30 2 508 +2
30MAR27 87.50 C 8.28 8.28 8.28 8.09 +0.05 30 1 193 0
30MAR27 90.00 C 7.10 7.10 7.10 7.16 +0.05 30 6 113 +6
30MAR27 92.50 C 6.30 6.30 6.30 6.33 +0.04 30 5 27 +5
30MAR27 95.00 C 0.00 0.00 0.00 5.52 -0.04 30 0 16 0
30MAR27 97.50 C 0.00 0.00 0.00 4.94 +0.03 30 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 4.39 +0.07 30 0 456 0
30MAR27 102.50 C 0.00 0.00 0.00 3.89 -0.04 30 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 3.41 -0.06 30 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 2.99 -0.09 30 0 6 0
30MAR27 110.00 C 0.00 0.00 0.00 2.58 -0.11 30 0 62 0
30MAR27 112.50 C 0.00 0.00 0.00 2.28 -0.12 30 0 16 0
30MAR27 115.00 C 2.16 2.16 2.16 1.98 -0.14 30 15 19 +15
30MAR27 117.50 C 0.00 0.00 0.00 1.72 -0.07 30 0 5 0
30MAR27 120.00 C 0.00 0.00 0.00 1.51 -0.09 30 0 6 0
30MAR27 122.50 C 0.00 0.00 0.00 1.30 -0.12 30 0 2 0
30MAR27 125.00 C 0.00 0.00 0.00 1.14 -0.09 31 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 0.99 -0.12 30 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 0.85 -0.13 31 0 6 0
TOTAL CALL 3,735 51,718 -4,349
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 466 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 450 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 435 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 421 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 406 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 392 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 379 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 365 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 352 0 5 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 320 0 27 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 290 0 79 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 261 0 339 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 234 0 227 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 207 0 310 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 181 0 362 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 155 0 335 0
28MAY26 70.00 P 0.00 0.00 0.00 0.02 +0.01 142 0 606 0
28MAY26 72.50 P 0.00 0.00 0.00 0.03 +0.01 122 0 438 0
28MAY26 75.00 P 0.02 0.02 0.01 0.04 0.00 100 72 622 0
28MAY26 77.50 P 0.04 0.04 0.02 0.06 -0.02 78 20 1,206 -5
28MAY26 80.00 P 0.07 0.07 0.04 0.14 -0.07 60 34 1,266 +4
28MAY26 82.50 P 0.69 0.85 0.18 0.42 -0.21 39 676 2,518 -66
28MAY26 85.00 P 2.54 2.54 1.78 1.85 -0.30 0 63 2,617 -2
28MAY26 87.50 P 4.55 4.74 4.04 4.29 -0.25 0 85 1,256 +63
28MAY26 90.00 P 7.10 7.10 6.53 6.87 -0.14 0 97 263 -90
28MAY26 92.50 P 9.21 9.21 9.12 9.36 -0.13 0 85 157 -75
28MAY26 95.00 P 11.65 11.97 11.63 11.95 -0.03 133 130 122 -7
28MAY26 97.50 P 14.14 14.67 14.14 14.36 -0.12 0 50 45 -25
28MAY26 100.00 P 16.85 16.85 16.85 16.86 -0.11 0 8 62 -8
28MAY26 102.50 P 19.20 19.26 19.20 19.36 -0.11 0 20 50 -20
28MAY26 105.00 P 0.00 0.00 0.00 21.85 -0.12 0 0 70 0
28MAY26 107.50 P 0.00 0.00 0.00 24.35 -0.12 0 0 70 0
28MAY26 110.00 P 0.00 0.00 0.00 26.85 -0.12 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 29.35 -0.12 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 31.85 -0.11 0 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 34.35 -0.12 0 0 30 0
28MAY26 120.00 P 0.00 0.00 0.00 36.85 -0.11 0 0 5 0
28MAY26 122.50 P 0.00 0.00 0.00 39.35 -0.11 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 41.85 -0.11 0 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 44.35 -0.11 0 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 46.85 -0.11 0 0 199 0
29MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29MAY26 70.00 P 0.00 0.00 0.00 0.02 0.00 100 0 0 0
29MAY26 72.50 P 0.00 0.00 0.00 0.03 0.00 86 0 0 0
29MAY26 75.00 P 0.00 0.00 0.00 0.06 0.00 76 0 28 0
29MAY26 77.50 P 0.00 0.00 0.00 0.11 -0.02 63 0 22 0
29MAY26 80.00 P 0.14 0.20 0.12 0.23 -0.09 49 121 148 +63
29MAY26 82.50 P 0.69 0.80 0.42 0.62 -0.21 36 202 272 +101
29MAY26 85.00 P 0.00 0.00 0.00 1.96 -0.29 24 0 308 0
29MAY26 87.50 P 0.00 0.00 0.00 4.33 -0.23 0 0 4 0
29MAY26 90.00 P 0.00 0.00 0.00 6.89 -0.12 44 0 0 0
29MAY26 92.50 P 0.00 0.00 0.00 9.37 -0.13 0 0 0 0
29MAY26 95.00 P 0.00 0.00 0.00 11.95 -0.04 95 0 0 0
29MAY26 97.50 P 0.00 0.00 0.00 14.36 -0.12 0 0 0 0
29MAY26 100.00 P 0.00 0.00 0.00 16.86 -0.11 0 0 0 0
29MAY26 102.50 P 0.00 0.00 0.00 19.36 -0.11 0 0 0 0
29MAY26 105.00 P 0.00 0.00 0.00 21.85 -0.12 0 0 0 0
29MAY26 107.50 P 0.00 0.00 0.00 24.35 -0.12 0 0 0 0
29MAY26 110.00 P 0.00 0.00 0.00 26.85 -0.12 0 0 0 0
29MAY26 112.50 P 0.00 0.00 0.00 29.35 -0.12 0 0 0 0
29MAY26 115.00 P 0.00 0.00 0.00 31.85 -0.12 0 0 0 0
29MAY26 117.50 P 0.00 0.00 0.00 34.35 -0.12 0 0 0 0
05JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
05JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
05JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
05JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
05JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
05JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
05JUN26 70.00 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
05JUN26 72.50 P 0.04 0.04 0.04 0.03 0.00 41 23 27 +23
05JUN26 75.00 P 0.08 0.08 0.08 0.06 0.00 36 3 3 +3
05JUN26 77.50 P 0.17 0.17 0.17 0.16 -0.03 32 4 4 +4
05JUN26 80.00 P 0.46 0.46 0.33 0.45 -0.08 30 44 155 +20
05JUN26 82.50 P 1.46 1.47 0.92 1.11 -0.20 27 112 84 +4
05JUN26 85.00 P 0.00 0.00 0.00 2.42 -0.32 24 0 1 0
05JUN26 87.50 P 0.00 0.00 0.00 4.49 -0.37 24 0 0 0
05JUN26 90.00 P 0.00 0.00 0.00 6.94 -0.26 30 0 0 0
05JUN26 92.50 P 0.00 0.00 0.00 9.40 -0.25 33 0 0 0
05JUN26 95.00 P 0.00 0.00 0.00 11.95 -0.18 47 0 0 0
05JUN26 97.50 P 0.00 0.00 0.00 14.36 -0.27 0 0 0 0
05JUN26 100.00 P 0.00 0.00 0.00 16.86 -0.15 0 0 0 0
05JUN26 102.50 P 0.00 0.00 0.00 19.36 -0.15 0 0 0 0
05JUN26 105.00 P 0.00 0.00 0.00 21.85 -0.16 0 0 0 0
05JUN26 107.50 P 0.00 0.00 0.00 24.35 -0.16 0 0 0 0
05JUN26 110.00 P 0.00 0.00 0.00 26.85 -0.16 0 0 0 0
05JUN26 112.50 P 0.00 0.00 0.00 29.35 -0.16 0 0 0 0
05JUN26 115.00 P 0.00 0.00 0.00 31.85 -0.16 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 44.00 P 0.01 0.01 0.01 0.01 0.00 76 3 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 68 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 83 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2,390 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 205 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 519 0
29JUN26 62.50 P 0.06 0.06 0.06 0.01 -0.03 36 1 488 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.06 31 0 1,738 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 -0.10 29 0 678 0
29JUN26 70.00 P 0.15 0.15 0.15 0.05 -0.15 28 4 2,732 -4
29JUN26 72.50 P 0.22 0.22 0.20 0.12 -0.23 27 30 3,292 +1
29JUN26 75.00 P 0.40 0.40 0.36 0.29 -0.29 26 4 2,531 +1
29JUN26 77.50 P 0.77 0.80 0.59 0.62 -0.34 26 67 1,571 +33
29JUN26 80.00 P 1.50 1.50 1.04 1.17 -0.35 25 237 4,845 +25
29JUN26 82.50 P 2.12 2.12 1.94 2.11 -0.27 24 1,202 2,738 +979
29JUN26 85.00 P 3.42 3.42 3.32 3.47 -0.16 24 28 3,727 -6
29JUN26 87.50 P 0.00 0.00 0.00 5.15 -0.34 24 0 637 0
29JUN26 90.00 P 0.00 0.00 0.00 7.24 -0.40 24 0 712 0
29JUN26 92.50 P 0.00 0.00 0.00 9.63 -0.02 28 0 294 0
29JUN26 95.00 P 0.00 0.00 0.00 12.01 -0.12 29 0 309 0
29JUN26 97.50 P 0.00 0.00 0.00 14.39 -0.26 26 0 60 0
29JUN26 100.00 P 0.00 0.00 0.00 16.86 -0.15 0 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 19.36 -0.15 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.85 -0.16 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.35 -0.16 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.85 -0.16 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 29.35 -0.16 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.85 -0.16 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.35 -0.12 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.85 -0.11 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 39.35 -0.14 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 41.85 -0.11 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 44.35 -0.11 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 46.85 -0.12 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 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 51 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 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 46 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 24 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 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 0.15 0.15 0.15 0.04 0.00 30 1 111 0
30JUL26 65.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 158 0
30JUL26 67.50 P 0.00 0.00 0.00 0.16 -0.03 29 0 111 0
30JUL26 70.00 P 0.38 0.41 0.38 0.30 -0.05 29 4 274 +3
30JUL26 72.50 P 0.61 0.65 0.61 0.55 -0.08 28 11 193 -1
30JUL26 75.00 P 0.91 0.91 0.91 0.94 -0.08 28 30 400 0
30JUL26 77.50 P 1.70 1.70 1.40 1.42 -0.13 27 80 551 -15
30JUL26 80.00 P 2.15 2.22 2.02 2.16 -0.18 26 34 339 +18
30JUL26 82.50 P 3.20 3.20 3.20 3.15 -0.20 26 7 402 0
30JUL26 85.00 P 0.00 0.00 0.00 4.44 -0.22 25 0 616 0
30JUL26 87.50 P 5.93 5.93 5.93 6.15 -0.16 26 12 313 +12
30JUL26 90.00 P 0.00 0.00 0.00 8.03 -0.26 26 0 105 0
30JUL26 92.50 P 8.96 8.96 8.96 10.08 -0.25 27 7 89 +7
30JUL26 95.00 P 0.00 0.00 0.00 12.27 -0.25 27 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 14.57 -0.25 27 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 16.94 -0.07 27 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.43 -0.08 29 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 21.93 -0.08 32 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 24.43 -0.08 35 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 26.93 -0.08 37 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 29.43 -0.08 40 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 31.93 -0.08 42 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 34.43 -0.04 44 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 36.93 -0.03 46 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 39.43 -0.06 48 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 41.93 -0.03 51 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 44.44 -0.02 53 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 46.97 0.00 57 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 47 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 44 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 31 0 10 0
28AUG26 60.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 25 0
28AUG26 62.50 P 0.00 0.00 0.00 0.12 -0.02 30 0 42 0
28AUG26 65.00 P 0.00 0.00 0.00 0.22 -0.04 30 0 23 0
28AUG26 67.50 P 0.00 0.00 0.00 0.39 -0.06 29 0 36 0
28AUG26 70.00 P 0.00 0.00 0.00 0.65 -0.08 29 0 99 0
28AUG26 72.50 P 1.06 1.06 1.06 1.04 -0.10 29 30 123 0
28AUG26 75.00 P 1.67 1.67 1.67 1.55 -0.10 29 2 35 0
28AUG26 77.50 P 0.00 0.00 0.00 2.19 -0.12 28 0 55 0
28AUG26 80.00 P 0.00 0.00 0.00 3.01 -0.17 27 0 116 0
28AUG26 82.50 P 0.00 0.00 0.00 4.09 -0.16 27 0 309 0
28AUG26 85.00 P 5.70 5.70 5.70 5.40 -0.20 27 2 155 -2
28AUG26 87.50 P 0.00 0.00 0.00 7.01 -0.11 27 0 97 0
28AUG26 90.00 P 0.00 0.00 0.00 8.67 -0.29 27 0 300 0
28AUG26 92.50 P 0.00 0.00 0.00 10.73 -0.24 28 0 38 0
28AUG26 95.00 P 0.00 0.00 0.00 12.79 -0.24 28 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 14.96 -0.24 28 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 16.99 -0.02 25 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 19.43 -0.08 26 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 21.93 -0.08 28 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 24.45 -0.06 31 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 26.95 -0.06 33 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 29.45 -0.09 35 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 31.95 -0.09 37 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 34.45 -0.06 39 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 36.95 -0.04 41 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 39.45 -0.06 43 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 41.95 -0.04 45 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 44.45 -0.09 47 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 46.97 0.00 50 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 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 33 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 0.02 -0.01 31 0 297 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 143 0
29SEP26 57.50 P 0.00 0.00 0.00 0.07 -0.02 30 0 111 0
29SEP26 60.00 P 0.00 0.00 0.00 0.13 -0.04 29 0 129 0
29SEP26 62.50 P 0.00 0.00 0.00 0.23 -0.06 29 0 197 0
29SEP26 65.00 P 0.69 0.69 0.69 0.39 -0.10 29 10 334 +5
29SEP26 67.50 P 0.00 0.00 0.00 0.64 -0.12 29 0 3,432 0
29SEP26 70.00 P 1.21 1.21 1.21 1.00 -0.15 29 1 491 0
29SEP26 72.50 P 0.00 0.00 0.00 1.49 -0.17 29 0 470 0
29SEP26 75.00 P 0.00 0.00 0.00 2.13 -0.20 29 0 1,313 0
29SEP26 77.50 P 0.00 0.00 0.00 2.95 -0.17 29 0 565 0
29SEP26 80.00 P 0.00 0.00 0.00 3.94 -0.14 29 0 3,253 0
29SEP26 82.50 P 5.05 5.05 5.05 5.06 -0.17 29 1 619 +1
29SEP26 85.00 P 0.00 0.00 0.00 6.47 -0.12 29 0 3,192 0
29SEP26 87.50 P 0.00 0.00 0.00 7.89 -0.23 29 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 9.66 -0.16 29 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 11.37 -0.66 29 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 13.34 -0.33 29 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 15.45 -0.16 29 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 17.74 +0.02 31 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.96 +0.23 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.25 +0.24 31 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.45 -0.06 28 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.95 -0.06 30 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.45 -0.09 32 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.95 -0.09 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.50 -0.01 37 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.01 +0.02 39 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 39.50 -0.01 40 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 42.01 +0.02 42 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 44.45 -0.09 42 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 46.97 0.00 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 62 0
30DEC26 50.00 P 0.00 0.00 0.00 0.10 +0.01 32 0 73 0
30DEC26 52.50 P 0.00 0.00 0.00 0.17 +0.02 32 0 43 0
30DEC26 55.00 P 0.00 0.00 0.00 0.27 +0.02 31 0 22 0
30DEC26 57.50 P 0.00 0.00 0.00 0.42 +0.02 31 0 48 0
30DEC26 60.00 P 0.95 0.95 0.95 0.62 +0.01 31 1 96 -1
30DEC26 62.50 P 0.00 0.00 0.00 0.89 +0.01 31 0 1,250 0
30DEC26 65.00 P 0.00 0.00 0.00 1.25 +0.01 31 0 110 0
30DEC26 67.50 P 0.00 0.00 0.00 1.72 0.00 31 0 164 0
30DEC26 70.00 P 0.00 0.00 0.00 2.28 -0.02 31 0 214 0
30DEC26 72.50 P 2.95 2.95 2.95 2.92 -0.07 30 30 183 0
30DEC26 75.00 P 3.69 3.69 3.69 3.71 -0.10 30 30 196 -23
30DEC26 77.50 P 0.00 0.00 0.00 4.57 -0.13 30 0 260 0
30DEC26 80.00 P 0.00 0.00 0.00 5.62 -0.15 30 0 1,099 0
30DEC26 82.50 P 0.00 0.00 0.00 6.78 -0.19 30 0 941 0
30DEC26 85.00 P 0.00 0.00 0.00 8.11 -0.21 29 0 620 0
30DEC26 87.50 P 0.00 0.00 0.00 9.58 -0.23 30 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 11.21 -0.22 30 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 12.91 +0.01 30 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 14.77 0.00 30 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 16.69 -0.15 30 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 18.72 -0.13 30 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 20.80 -0.14 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.94 +0.03 30 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.13 +0.06 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.38 +0.13 30 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.60 +0.06 29 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.95 -0.09 28 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.50 -0.01 31 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 37.01 +0.02 32 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 39.50 -0.01 33 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 42.01 +0.02 35 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 44.45 -0.09 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 46.97 -0.01 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.05 -0.04 32 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 0.06 -0.05 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.07 -0.06 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.09 -0.07 31 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 0.11 -0.08 31 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.13 -0.09 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.16 -0.11 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.20 -0.12 31 0 1 0
30MAR27 50.00 P 0.71 0.71 0.70 0.24 -0.12 31 21 97 +18
30MAR27 52.50 P 0.00 0.00 0.00 0.36 -0.17 31 0 130 0
30MAR27 55.00 P 1.10 1.10 1.10 0.55 -0.19 31 2 16 0
30MAR27 57.50 P 0.00 0.00 0.00 0.79 -0.21 31 0 11 0
30MAR27 60.00 P 1.46 1.46 1.46 1.10 -0.25 31 1 107 -1
30MAR27 62.50 P 0.00 0.00 0.00 1.48 -0.27 31 0 4 0
30MAR27 65.00 P 0.00 0.00 0.00 1.97 -0.23 31 0 1,044 0
30MAR27 67.50 P 0.00 0.00 0.00 2.55 -0.14 31 0 23 0
30MAR27 70.00 P 0.00 0.00 0.00 3.21 -0.06 31 0 859 0
30MAR27 72.50 P 0.00 0.00 0.00 3.97 -0.13 30 0 22 0
30MAR27 75.00 P 0.00 0.00 0.00 4.79 -0.09 30 0 65 0
30MAR27 77.50 P 0.00 0.00 0.00 5.72 -0.13 30 0 8 0
30MAR27 80.00 P 6.80 6.80 6.80 6.82 -0.13 30 6 105 +6
30MAR27 82.50 P 0.00 0.00 0.00 7.98 -0.18 30 0 731 0
30MAR27 85.00 P 0.00 0.00 0.00 9.25 -0.25 29 0 621 0
30MAR27 87.50 P 0.00 0.00 0.00 10.78 -0.18 30 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 12.45 -0.03 30 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 13.99 +0.22 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.81 +0.04 30 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.68 +0.06 30 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.58 -0.13 30 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.47 -0.27 30 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.62 -0.16 30 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.74 -0.16 30 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.84 -0.24 30 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.97 -0.10 29 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.44 +0.09 30 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 34.67 +0.14 29 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 37.01 +0.02 29 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 39.50 -0.01 30 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 42.01 0.00 31 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 44.45 -0.09 32 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 46.97 -0.08 33 0 0 0
TOTAL PUT 3,748 75,114 +1,043
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$ 4.90
28MAY26 3.70 C 0.00 0.00 0.00 1.22 -0.03 344 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.12 -0.03 318 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.02 -0.03 291 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.92 -0.03 265 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.82 -0.03 239 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.70 -0.05 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.60 -0.05 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.51 -0.04 136 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.41 -0.04 114 0 86 0
28MAY26 4.60 C 0.00 0.00 0.00 0.31 -0.04 90 0 171 0
28MAY26 4.70 C 0.00 0.00 0.00 0.21 -0.05 67 0 317 0
28MAY26 4.80 C 0.00 0.00 0.00 0.12 -0.06 55 0 269 0
28MAY26 4.90 C 0.07 0.07 0.07 0.06 -0.05 58 2 122 0
28MAY26 5.00 C 0.04 0.04 0.02 0.03 -0.03 66 15 579 -5
28MAY26 5.25 C 0.01 0.01 0.01 0.01 0.00 96 1 1,063 -1
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 141 0 417 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 182 0 88 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 220 0 529 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 255 0 39 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 287 0 156 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 318 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 347 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 374 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 401 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 426 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 450 0 18 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 472 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 494 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 516 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 536 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 556 0 150 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 575 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 593 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.22 -0.03 54 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.12 -0.03 49 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.04 -0.02 57 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.93 -0.03 47 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.85 -0.02 51 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.73 -0.05 37 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.65 -0.04 40 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.57 -0.04 41 0 115 0
29JUN26 4.50 C 0.00 0.00 0.00 0.49 -0.04 40 0 5 0
29JUN26 4.60 C 0.00 0.00 0.00 0.42 -0.03 40 0 232 0
29JUN26 4.70 C 0.00 0.00 0.00 0.36 -0.03 41 0 571 0
29JUN26 4.80 C 0.00 0.00 0.00 0.30 -0.04 41 0 151 0
29JUN26 4.90 C 0.25 0.25 0.23 0.26 -0.03 43 26 43 +16
29JUN26 5.00 C 0.23 0.23 0.19 0.21 -0.02 42 67 471 +67
29JUN26 5.25 C 0.12 0.12 0.12 0.12 -0.03 41 1 428 0
29JUN26 5.50 C 0.08 0.08 0.06 0.07 -0.01 42 61 1,089 -39
29JUN26 5.75 C 0.04 0.04 0.04 0.04 -0.01 44 20 586 +20
29JUN26 6.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 250 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 -0.01 44 0 237 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 162 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,010 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 82 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 96 0 150 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
30JUL26 3.70 C 0.00 0.00 0.00 1.23 -0.06 40 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.14 -0.07 41 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.04 -0.07 38 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.97 -0.04 43 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.89 -0.05 44 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.81 -0.04 44 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.73 -0.04 43 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.66 -0.03 43 0 60 0
30JUL26 4.50 C 0.00 0.00 0.00 0.57 -0.05 40 0 66 0
30JUL26 4.60 C 0.00 0.00 0.00 0.51 -0.05 41 0 162 0
30JUL26 4.70 C 0.00 0.00 0.00 0.46 -0.03 42 0 11 0
30JUL26 4.80 C 0.00 0.00 0.00 0.40 -0.05 41 0 152 0
30JUL26 4.90 C 0.00 0.00 0.00 0.36 -0.03 42 0 42 0
30JUL26 5.00 C 0.00 0.00 0.00 0.31 -0.03 42 0 48 0
30JUL26 5.25 C 0.20 0.20 0.20 0.22 -0.02 42 100 209 -100
30JUL26 5.50 C 0.00 0.00 0.00 0.15 -0.02 42 0 25 0
30JUL26 5.75 C 0.00 0.00 0.00 0.10 -0.02 42 0 627 0
30JUL26 6.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 121 0
30JUL26 6.25 C 0.00 0.00 0.00 0.05 0.00 44 0 15 0
30JUL26 6.50 C 0.00 0.00 0.00 0.03 0.00 44 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.02 0.00 44 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.27 -0.05 44 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.18 -0.05 43 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.08 -0.06 40 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.02 -0.03 44 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.91 -0.06 39 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.84 -0.06 40 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.77 -0.05 40 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.71 -0.04 41 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.64 -0.05 41 0 15 0
28AUG26 4.60 C 0.00 0.00 0.00 0.57 -0.05 40 0 15 0
28AUG26 4.70 C 0.00 0.00 0.00 0.53 -0.04 42 0 15 0
28AUG26 4.80 C 0.00 0.00 0.00 0.48 -0.03 42 0 17 0
28AUG26 4.90 C 0.00 0.00 0.00 0.44 -0.03 43 0 90 0
28AUG26 5.00 C 0.00 0.00 0.00 0.39 -0.03 42 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.30 -0.01 43 0 35 0
28AUG26 5.50 C 0.00 0.00 0.00 0.21 -0.02 41 0 15 0
28AUG26 5.75 C 0.00 0.00 0.00 0.16 -0.01 42 0 515 0
28AUG26 6.00 C 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.04 -0.01 42 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.29 -0.06 41 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.20 -0.06 40 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.12 -0.06 40 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.04 -0.06 40 0 118 0
29SEP26 4.10 C 0.00 0.00 0.00 0.97 -0.06 41 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.91 -0.04 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.83 -0.05 41 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.77 -0.04 41 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.70 -0.05 40 0 200 0
29SEP26 4.60 C 0.00 0.00 0.00 0.64 -0.04 40 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.59 -0.04 41 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.53 -0.05 40 0 98 0
29SEP26 4.90 C 0.00 0.00 0.00 0.49 -0.03 41 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.44 -0.04 40 0 11 0
29SEP26 5.25 C 0.00 0.00 0.00 0.35 -0.02 41 0 115 0
29SEP26 5.50 C 0.00 0.00 0.00 0.28 -0.02 42 0 15 0
29SEP26 5.75 C 0.00 0.00 0.00 0.21 -0.02 41 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.16 -0.01 41 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.12 -0.01 41 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.09 -0.01 41 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 -0.01 42 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 0.00 42 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 42 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.38 -0.07 40 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.32 -0.05 42 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.24 -0.06 41 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.18 0.00 42 0 230 0
30DEC26 4.10 C 0.00 0.00 0.00 1.10 -0.05 41 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.04 -0.05 41 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.97 -0.05 41 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.92 -0.04 42 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.86 -0.04 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.80 -0.04 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.75 -0.04 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.69 -0.05 40 0 50 0
30DEC26 4.90 C 0.00 0.00 0.00 0.65 -0.03 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.61 -0.02 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.50 -0.03 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.42 -0.02 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.35 -0.02 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.30 -0.01 41 0 18 0
30DEC26 6.25 C 0.00 0.00 0.00 0.24 -0.01 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.20 -0.01 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.11 0.00 41 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 -0.01 40 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 0.00 41 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.47 -0.07 41 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.41 -0.05 42 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.34 -0.05 41 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.27 -0.03 41 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 1.21 -0.04 41 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.14 -0.05 41 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.09 -0.04 41 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.02 -0.06 40 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.97 -0.05 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.92 -0.04 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.87 -0.04 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.81 -0.05 40 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.77 -0.04 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.71 -0.05 39 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.62 -0.05 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.54 -0.04 40 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.46 -0.04 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.40 -0.03 40 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.34 -0.02 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.29 -0.02 40 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.25 -0.02 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.21 -0.02 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.18 -0.02 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.15 -0.02 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 -0.02 39 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.08 -0.01 40 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 -0.01 40 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
TOTAL CALL 293 18,623 -42
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 302 0 60 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 277 0 35 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 253 0 355 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 229 0 27 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 206 0 245 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 184 0 674 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 160 0 464 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 137 0 308 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 115 0 179 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 91 0 306 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 1,297 0
28MAY26 4.80 P 0.00 0.00 0.00 0.02 -0.01 55 0 83 0
28MAY26 4.90 P 0.06 0.06 0.05 0.05 -0.01 49 35 106 +20
28MAY26 5.00 P 0.00 0.00 0.00 0.12 +0.01 54 0 277 0
28MAY26 5.25 P 0.00 0.00 0.00 0.36 +0.05 96 0 168 0
28MAY26 5.50 P 0.00 0.00 0.00 0.62 +0.05 168 0 56 0
28MAY26 5.75 P 0.00 0.00 0.00 0.86 +0.04 184 0 120 0
28MAY26 6.00 P 0.00 0.00 0.00 1.11 +0.04 221 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 1.36 +0.04 257 0 15 0
28MAY26 6.50 P 0.00 0.00 0.00 1.61 +0.04 289 0 38 0
28MAY26 6.75 P 0.00 0.00 0.00 1.86 +0.05 320 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.11 +0.04 349 0 30 0
28MAY26 7.25 P 0.00 0.00 0.00 2.38 +0.06 458 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.60 +0.03 0 0 6 0
28MAY26 7.75 P 0.00 0.00 0.00 2.87 +0.06 480 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 3.12 +0.05 505 0 90 0
28MAY26 8.25 P 0.00 0.00 0.00 3.36 +0.04 476 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.63 +0.06 595 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.86 +0.04 519 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.11 +0.05 540 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.37 +0.05 620 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 4.61 +0.05 580 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 4.88 +0.06 705 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 394 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 +0.01 46 0 186 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 +0.01 45 0 378 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 +0.01 44 0 517 0
29JUN26 4.40 P 0.00 0.00 0.00 0.07 +0.01 44 0 193 0
29JUN26 4.50 P 0.00 0.00 0.00 0.10 +0.02 45 0 114 0
29JUN26 4.60 P 0.13 0.13 0.13 0.12 +0.01 42 10 236 0
29JUN26 4.70 P 0.00 0.00 0.00 0.16 +0.02 43 0 157 0
29JUN26 4.80 P 0.00 0.00 0.00 0.20 +0.02 43 0 464 0
29JUN26 4.90 P 0.00 0.00 0.00 0.25 +0.02 43 0 255 0
29JUN26 5.00 P 0.00 0.00 0.00 0.30 +0.02 42 0 220 0
29JUN26 5.25 P 0.00 0.00 0.00 0.47 +0.03 43 0 37 0
29JUN26 5.50 P 0.00 0.00 0.00 0.68 +0.05 47 0 26 0
29JUN26 5.75 P 0.00 0.00 0.00 0.88 +0.03 43 0 47 0
29JUN26 6.00 P 0.00 0.00 0.00 1.12 +0.03 47 0 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.37 +0.04 54 0 25 0
29JUN26 6.50 P 0.00 0.00 0.00 1.61 +0.04 55 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 1.86 +0.05 61 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 2.11 +0.04 67 0 18 0
29JUN26 7.25 P 0.00 0.00 0.00 2.38 +0.06 84 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.60 +0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.87 +0.06 89 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.12 +0.05 94 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.36 +0.04 90 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.63 +0.06 109 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.86 +0.04 99 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.11 +0.05 103 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.37 +0.05 115 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.61 +0.05 111 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.88 +0.06 130 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.02 0.00 43 0 91 0
30JUL26 3.80 P 0.00 0.00 0.00 0.03 0.00 44 0 101 0
30JUL26 3.90 P 0.00 0.00 0.00 0.04 0.00 44 0 20 0
30JUL26 4.00 P 0.00 0.00 0.00 0.05 0.00 43 0 150 0
30JUL26 4.10 P 0.00 0.00 0.00 0.07 +0.01 44 0 349 0
30JUL26 4.20 P 0.00 0.00 0.00 0.09 +0.01 44 0 62 0
30JUL26 4.30 P 0.00 0.00 0.00 0.11 +0.01 43 0 60 0
30JUL26 4.40 P 0.00 0.00 0.00 0.14 +0.01 43 0 12 0
30JUL26 4.50 P 0.00 0.00 0.00 0.17 +0.01 43 0 40 0
30JUL26 4.60 P 0.19 0.21 0.19 0.20 +0.01 42 35 84 +35
30JUL26 4.70 P 0.00 0.00 0.00 0.24 +0.02 42 0 29 0
30JUL26 4.80 P 0.27 0.27 0.27 0.29 +0.02 42 200 203 +155
30JUL26 4.90 P 0.00 0.00 0.00 0.34 +0.02 42 0 84 0
30JUL26 5.00 P 0.00 0.00 0.00 0.40 +0.03 43 0 34 0
30JUL26 5.25 P 0.00 0.00 0.00 0.54 +0.02 41 0 526 0
30JUL26 5.50 P 0.00 0.00 0.00 0.74 +0.04 44 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 0.93 +0.03 42 0 15 0
30JUL26 6.00 P 0.00 0.00 0.00 1.15 +0.03 43 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.38 +0.04 44 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.62 +0.05 46 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.86 +0.05 46 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.11 +0.04 50 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.38 +0.06 62 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.61 +0.04 58 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.04 +0.01 43 0 1 0
28AUG26 3.80 P 0.00 0.00 0.00 0.05 +0.01 42 0 16 0
28AUG26 3.90 P 0.00 0.00 0.00 0.06 0.00 41 0 6 0
28AUG26 4.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 10 0
28AUG26 4.10 P 0.00 0.00 0.00 0.11 +0.02 43 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.13 +0.01 42 0 6 0
28AUG26 4.30 P 0.00 0.00 0.00 0.16 +0.01 43 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.19 +0.01 42 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.23 +0.02 43 0 38 0
28AUG26 4.60 P 0.27 0.27 0.27 0.27 +0.02 43 39 91 +39
28AUG26 4.70 P 0.00 0.00 0.00 0.31 +0.02 43 0 30 0
28AUG26 4.80 P 0.36 0.36 0.36 0.36 +0.02 43 36 93 0
28AUG26 4.90 P 0.00 0.00 0.00 0.40 +0.01 42 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 0.46 +0.02 42 0 49 0
28AUG26 5.25 P 0.00 0.00 0.00 0.61 +0.02 42 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 0.79 +0.03 42 0 53 0
28AUG26 5.75 P 0.00 0.00 0.00 1.00 +0.05 45 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.21 +0.05 46 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.42 +0.05 45 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.65 +0.06 46 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.86 +0.04 40 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.11 +0.04 44 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.38 +0.06 53 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.61 +0.04 50 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.05 0.00 39 0 352 0
29SEP26 3.80 P 0.00 0.00 0.00 0.07 0.00 40 0 223 0
29SEP26 3.90 P 0.00 0.00 0.00 0.09 +0.01 41 0 10 0
29SEP26 4.00 P 0.13 0.13 0.13 0.11 0.00 41 6 231 +6
29SEP26 4.10 P 0.00 0.00 0.00 0.14 +0.01 41 0 460 0
29SEP26 4.20 P 0.00 0.00 0.00 0.17 +0.01 42 0 300 0
29SEP26 4.30 P 0.21 0.21 0.21 0.20 +0.01 41 39 92 +38
29SEP26 4.40 P 0.00 0.00 0.00 0.24 +0.02 42 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.28 +0.02 42 0 265 0
29SEP26 4.60 P 0.00 0.00 0.00 0.32 +0.02 42 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.36 +0.03 42 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.41 +0.02 42 0 21 0
29SEP26 4.90 P 0.00 0.00 0.00 0.46 +0.03 42 0 25 0
29SEP26 5.00 P 0.00 0.00 0.00 0.51 +0.03 41 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.66 +0.02 41 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.85 +0.05 43 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.02 +0.03 41 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.23 +0.05 43 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.45 +0.05 44 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.67 +0.06 44 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.90 +0.06 45 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.14 +0.07 46 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.38 +0.06 48 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.61 +0.04 45 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 2.88 +0.07 53 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.12 +0.05 54 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.36 +0.04 53 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.63 +0.06 61 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.87 +0.05 61 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.11 +0.05 60 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.37 +0.05 66 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.61 +0.05 64 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.88 +0.06 73 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.13 +0.01 41 0 9 0
30DEC26 3.80 P 0.00 0.00 0.00 0.15 +0.01 41 0 12 0
30DEC26 3.90 P 0.00 0.00 0.00 0.18 +0.02 41 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.21 +0.02 41 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.24 +0.02 41 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.27 +0.01 41 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.31 +0.02 41 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.35 +0.02 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.39 +0.02 41 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.43 +0.02 41 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.48 +0.02 41 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.54 +0.04 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.59 +0.04 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.63 +0.03 40 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 0.78 +0.02 40 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 0.95 +0.02 40 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.12 +0.03 40 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.32 +0.03 41 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.52 +0.04 41 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.73 +0.04 41 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.96 +0.07 42 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.19 +0.07 43 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.42 +0.07 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.64 +0.06 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.89 +0.07 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.13 +0.06 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.38 +0.06 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.63 +0.06 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.87 +0.05 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.11 +0.05 49 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 4.37 +0.05 54 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.61 +0.05 53 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.88 +0.06 59 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.18 0.00 40 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.21 +0.01 40 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.24 +0.02 40 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.27 +0.01 40 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.30 +0.01 39 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.34 +0.02 40 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.39 +0.01 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.43 +0.02 40 0 1 0
30MAR27 4.50 P 0.48 0.48 0.48 0.47 +0.03 40 3 38 +3
30MAR27 4.60 P 0.00 0.00 0.00 0.52 +0.01 40 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.56 +0.02 39 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.62 +0.03 40 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.67 +0.01 40 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.72 +0.03 39 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 0.86 +0.01 39 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.02 +0.02 39 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.20 +0.04 39 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.40 +0.05 40 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.59 +0.05 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.79 +0.05 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.01 +0.06 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.21 +0.05 40 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.42 +0.03 39 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.67 +0.07 41 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.90 +0.07 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.13 +0.06 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.38 +0.06 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.63 +0.06 44 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.88 +0.06 46 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.12 +0.06 46 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.37 +0.05 48 0 0 0
TOTAL PUT 403 15,254 +296
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AKS - AKESO CLOSING PRICE HK$ 115.20
28MAY26 72.50 C 0.00 0.00 0.00 42.71 +3.00 292 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 40.21 +3.00 271 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 37.71 +3.00 251 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 35.21 +3.00 231 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 32.71 +3.00 212 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 30.21 +3.00 194 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 27.71 +3.00 176 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 25.21 +3.00 158 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 22.71 +3.00 141 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 20.21 +2.99 125 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 17.71 +2.98 109 0 135 0
28MAY26 100.00 C 13.60 14.50 13.60 15.21 +2.94 93 6 134 -6
28MAY26 102.50 C 0.00 0.00 0.00 12.71 +2.83 77 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 10.23 +2.60 80 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 7.79 +2.37 77 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 5.51 +1.76 78 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 3.52 +1.09 78 0 47 0
28MAY26 115.00 C 1.04 2.15 1.04 1.93 +0.39 75 25 423 +25
28MAY26 117.50 C 1.05 1.20 0.82 0.95 +0.09 77 7 109 +7
28MAY26 120.00 C 0.77 0.77 0.35 0.40 -0.05 77 10 71 +7
28MAY26 122.50 C 0.00 0.00 0.00 0.15 -0.06 79 0 22 0
28MAY26 125.00 C 0.14 0.14 0.14 0.05 -0.05 80 1 57 0
28MAY26 127.50 C 0.07 0.07 0.07 0.02 -0.02 84 1 39 -1
28MAY26 130.00 C 0.00 0.00 0.00 0.01 -0.01 90 0 51 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 103 0 31 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 115 0 268 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 126 0 68 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 138 0 143 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 149 0 44 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 160 0 65 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 170 0 314 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 181 0 232 0
28MAY26 152.50 C 0.00 0.00 0.00 0.01 0.00 191 0 43 0
28MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 201 0 233 0
28MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 210 0 40 0
28MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 220 0 30 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 229 0 43 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 238 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 247 0 59 0
28MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 255 0 346 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 264 0 118 0
29JUN26 72.50 C 0.00 0.00 0.00 42.92 +2.95 64 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 40.47 +2.94 65 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 38.03 +2.91 65 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 35.61 +2.86 65 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 33.23 +3.17 65 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 30.90 +2.76 65 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 28.15 +2.22 52 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 26.38 +2.60 65 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 23.80 +2.07 58 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 22.15 +2.39 65 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 20.17 +2.28 65 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 18.28 +2.15 65 0 60 0
29JUN26 102.50 C 0.00 0.00 0.00 16.49 +2.02 65 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 14.82 +1.89 65 0 68 0
29JUN26 107.50 C 0.00 0.00 0.00 13.25 +1.74 65 0 133 0
29JUN26 110.00 C 0.00 0.00 0.00 11.80 +1.73 65 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 10.15 +1.18 63 0 73 0
29JUN26 115.00 C 0.00 0.00 0.00 9.00 +1.02 63 0 66 0
29JUN26 117.50 C 0.00 0.00 0.00 7.97 +0.91 64 0 113 0
29JUN26 120.00 C 0.00 0.00 0.00 7.07 +0.86 65 0 169 0
29JUN26 122.50 C 0.00 0.00 0.00 6.33 +0.94 66 0 54 0
29JUN26 125.00 C 5.45 5.95 5.45 5.55 +0.89 66 7 24 +4
29JUN26 127.50 C 0.00 0.00 0.00 4.81 +0.79 66 0 4 0
29JUN26 130.00 C 4.40 4.50 4.40 4.14 +0.68 66 84 352 +84
29JUN26 132.50 C 0.00 0.00 0.00 3.56 +0.60 66 0 31 0
29JUN26 135.00 C 3.55 3.55 3.55 3.05 +0.52 66 4 43 +4
29JUN26 137.50 C 0.00 0.00 0.00 2.60 +0.45 66 0 50 0
29JUN26 140.00 C 3.00 3.00 2.85 2.22 +0.39 66 3 144 +2
29JUN26 142.50 C 0.00 0.00 0.00 1.88 +0.34 66 0 55 0
29JUN26 145.00 C 0.00 0.00 0.00 1.59 +0.29 65 0 64 0
29JUN26 147.50 C 0.00 0.00 0.00 1.34 +0.27 65 0 117 0
29JUN26 150.00 C 0.00 0.00 0.00 1.13 +0.21 65 0 347 0
29JUN26 152.50 C 0.00 0.00 0.00 0.95 +0.18 65 0 33 0
29JUN26 155.00 C 0.00 0.00 0.00 0.79 +0.14 65 0 45 0
29JUN26 157.50 C 0.00 0.00 0.00 0.66 +0.14 65 0 4 0
29JUN26 160.00 C 1.15 1.15 1.15 0.55 +0.11 65 1 83 +1
29JUN26 162.50 C 0.00 0.00 0.00 0.45 +0.09 65 0 18 0
29JUN26 165.00 C 0.95 0.95 0.95 0.37 +0.07 65 1 1 0
29JUN26 167.50 C 0.00 0.00 0.00 0.32 +0.07 65 0 3 0
29JUN26 170.00 C 0.00 0.00 0.00 0.26 +0.05 65 0 45 0
29JUN26 172.50 C 0.00 0.00 0.00 0.22 +0.05 65 0 48 0
30JUL26 90.00 C 0.00 0.00 0.00 27.51 +2.47 57 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 25.45 +1.98 57 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 23.74 +1.76 59 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 22.30 +2.01 61 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 20.94 +2.24 64 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 19.07 +1.88 62 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 17.83 +2.06 64 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 16.41 +1.97 64 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 15.07 +1.84 64 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 13.42 +1.31 62 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 12.38 +1.09 62 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 11.36 +1.10 63 0 0 0
30JUL26 120.00 C 10.80 10.80 10.80 10.43 +1.12 63 5 5 +5
30JUL26 122.50 C 0.00 0.00 0.00 9.57 +1.14 64 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 8.79 +1.17 64 0 7 0
30JUL26 127.50 C 0.00 0.00 0.00 8.06 +1.18 64 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 7.38 +1.17 65 0 44 0
30JUL26 132.50 C 0.00 0.00 0.00 6.68 +1.09 65 0 30 0
30JUL26 135.00 C 0.00 0.00 0.00 6.03 +1.15 65 0 102 0
30JUL26 137.50 C 0.00 0.00 0.00 5.29 +0.91 64 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 4.77 +0.84 64 0 557 0
30JUL26 142.50 C 0.00 0.00 0.00 4.29 +0.77 64 0 11 0
30JUL26 145.00 C 0.00 0.00 0.00 3.86 +0.71 64 0 4 0
30JUL26 147.50 C 0.00 0.00 0.00 3.47 +0.65 64 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 3.12 +0.60 64 0 47 0
30JUL26 152.50 C 0.00 0.00 0.00 2.79 +0.54 64 0 21 0
30JUL26 155.00 C 0.00 0.00 0.00 2.50 +0.50 64 0 2 0
30JUL26 157.50 C 0.00 0.00 0.00 2.24 +0.46 64 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 2.01 +0.42 64 0 40 0
30JUL26 162.50 C 0.00 0.00 0.00 1.79 +0.38 64 0 16 0
30JUL26 165.00 C 0.00 0.00 0.00 1.60 +0.35 64 0 10 0
30JUL26 167.50 C 0.00 0.00 0.00 1.43 +0.32 64 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 1.28 +0.29 64 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 1.14 +0.26 64 0 12 0
28AUG26 90.00 C 0.00 0.00 0.00 29.29 +2.64 60 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 27.49 +2.56 60 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 25.78 +2.44 60 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 24.15 +1.81 61 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 22.61 +1.66 61 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 21.14 +1.65 61 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 19.94 +1.68 62 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 18.88 +1.89 64 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 17.61 +1.78 64 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 16.15 +1.54 63 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 15.05 +1.35 63 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 14.06 +1.33 63 0 15 0
28AUG26 120.00 C 0.00 0.00 0.00 13.14 +1.26 64 0 16 0
28AUG26 122.50 C 0.00 0.00 0.00 12.28 +1.15 64 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 11.46 +1.17 64 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 10.71 +1.21 65 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 10.01 +1.24 65 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 9.29 +1.20 65 0 60 0
28AUG26 135.00 C 8.95 9.00 8.90 8.59 +1.35 65 95 97 +95
28AUG26 137.50 C 0.00 0.00 0.00 7.71 +1.04 64 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 7.12 +0.98 64 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 6.57 +0.92 64 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 6.06 +0.86 64 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 5.59 +0.81 64 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 5.15 +0.76 64 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 4.74 +0.71 64 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 4.37 +0.67 64 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 4.02 +0.63 64 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 3.70 +0.59 64 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 44.97 +2.97 63 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 42.86 +2.98 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 40.81 +2.99 63 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 38.82 +2.99 63 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 36.88 +2.97 63 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 35.01 +2.95 63 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 33.19 +2.90 63 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 31.45 +2.86 63 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 28.93 +1.96 59 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 28.15 +2.73 63 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 25.88 +2.20 60 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 24.36 +1.83 60 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 22.99 +1.98 60 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 21.94 +1.53 61 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 20.80 +1.73 62 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 19.76 +1.85 63 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 18.67 +1.96 63 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 17.22 +1.44 62 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 16.26 +1.38 62 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 15.33 +1.30 63 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 14.46 +1.17 63 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 13.67 +1.19 63 0 39 0
29SEP26 127.50 C 0.00 0.00 0.00 12.93 +1.25 64 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 12.23 +1.30 64 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 11.56 +1.35 64 0 229 0
29SEP26 135.00 C 0.00 0.00 0.00 10.83 +1.29 64 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 10.14 +1.23 64 0 75 0
29SEP26 140.00 C 0.00 0.00 0.00 9.50 +1.42 64 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 8.89 +1.35 64 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 8.31 +1.27 64 0 10 0
29SEP26 147.50 C 0.00 0.00 0.00 7.78 +1.21 64 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 7.27 +1.15 64 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 6.80 +1.09 64 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 6.35 +1.03 64 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 5.76 +0.80 63 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 5.54 +0.92 64 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 5.18 +0.87 64 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 4.70 +0.69 63 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 4.52 +0.78 64 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 4.22 +0.74 64 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 3.94 +0.70 64 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 47.31 +2.80 61 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 45.42 +2.77 61 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 43.58 +2.73 61 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 41.80 +2.70 61 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 40.08 +2.66 61 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 38.41 +2.63 61 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 36.79 +2.58 61 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 35.23 +2.54 61 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 33.72 +2.49 61 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 32.27 +2.45 61 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 30.87 +2.40 61 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 29.53 +2.36 61 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 28.23 +2.31 61 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 26.99 +2.27 61 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 25.79 +2.21 61 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 24.64 +2.16 61 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 23.54 +2.03 61 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 22.35 +1.44 61 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 21.26 +1.57 61 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 20.38 +1.53 61 0 51 0
30DEC26 122.50 C 0.00 0.00 0.00 19.53 +1.46 61 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 18.81 +1.50 62 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 18.05 +1.55 62 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 17.27 +1.55 62 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 16.47 +1.50 62 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 15.82 +1.57 62 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 15.24 +1.67 63 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 14.54 +1.62 62 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 13.87 +1.57 62 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 13.23 +1.52 62 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 12.62 +1.48 62 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 12.04 +1.43 62 0 2 0
30DEC26 152.50 C 0.00 0.00 0.00 11.49 +1.39 62 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 10.96 +1.63 62 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 10.46 +1.58 62 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 9.98 +1.27 62 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 9.52 +1.47 62 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 9.08 +1.42 62 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 8.66 +1.36 62 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 8.02 +1.07 61 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 7.66 +1.05 61 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 48.98 +2.60 58 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 47.20 +2.56 58 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 45.47 +2.40 58 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 43.79 +2.46 58 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 42.17 +2.33 58 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 40.59 +2.37 58 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 39.07 +2.33 58 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 37.59 +2.27 58 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 36.17 +2.23 58 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 34.79 +2.03 58 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 33.46 +2.12 58 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 32.18 +1.87 58 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 30.94 +2.03 58 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 29.75 +1.98 58 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 28.60 +1.93 58 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 27.50 +1.49 58 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 26.16 +1.54 57 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 25.21 +1.49 57 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 24.31 +1.16 58 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 23.45 +1.13 58 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 22.65 +1.12 58 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 21.85 +1.18 58 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 21.11 +1.26 59 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 20.39 +1.34 59 0 10 0
30MAR27 132.50 C 0.00 0.00 0.00 19.81 +1.52 59 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 19.04 +1.47 59 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 18.30 +1.43 59 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 17.59 +1.40 59 0 9 0
30MAR27 142.50 C 0.00 0.00 0.00 16.90 +1.35 59 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 16.25 +1.75 59 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 15.16 +1.24 58 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 14.57 +0.80 58 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 14.43 +1.59 59 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 13.46 +1.13 58 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 13.33 +1.49 59 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 12.81 +1.43 59 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 11.96 +1.03 58 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 11.85 +1.35 59 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 11.06 +0.97 58 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 10.63 +0.94 58 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 10.23 +0.92 58 0 0 0
TOTAL CALL 250 8,328 +227
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 314 0 15 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 293 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 272 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 251 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 231 0 25 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 212 0 37 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 193 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 175 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 157 0 74 0
28MAY26 95.00 P 0.01 0.01 0.01 0.01 0.00 140 1 59 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 -0.01 123 0 144 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 -0.05 106 0 190 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 -0.16 89 0 33 0
28MAY26 105.00 P 0.08 0.13 0.08 0.02 -0.39 79 2 65 -1
28MAY26 107.50 P 0.00 0.00 0.00 0.09 -0.76 79 0 99 0
28MAY26 110.00 P 0.62 0.62 0.28 0.31 -1.29 79 38 209 -2
28MAY26 112.50 P 1.05 1.15 0.90 0.84 -2.01 79 23 591 0
28MAY26 115.00 P 2.50 2.50 1.50 1.84 -2.57 80 8 138 -1
28MAY26 117.50 P 3.60 3.60 2.90 3.37 -2.93 83 26 94 -25
28MAY26 120.00 P 6.20 6.20 6.20 5.20 -3.02 78 1 195 0
28MAY26 122.50 P 8.50 8.50 8.50 7.44 -3.05 78 2 47 0
28MAY26 125.00 P 11.00 11.00 9.90 9.84 -3.04 79 6 101 0
28MAY26 127.50 P 13.00 13.00 11.95 12.31 -3.02 81 4 18 -1
28MAY26 130.00 P 14.60 14.60 14.52 14.80 -3.01 0 2 67 -22
28MAY26 132.50 P 0.00 0.00 0.00 17.30 -3.00 0 0 46 0
28MAY26 135.00 P 20.20 20.20 20.20 19.80 -3.00 0 1 25 -19
28MAY26 137.50 P 0.00 0.00 0.00 22.30 -3.00 0 0 41 0
28MAY26 140.00 P 0.00 0.00 0.00 24.80 -3.00 0 0 125 -17
28MAY26 142.50 P 0.00 0.00 0.00 27.30 -3.00 0 0 15 0
28MAY26 145.00 P 0.00 0.00 0.00 29.80 -3.00 0 0 1 0
28MAY26 147.50 P 0.00 0.00 0.00 32.30 -3.00 0 0 15 -1
28MAY26 150.00 P 0.00 0.00 0.00 34.80 -3.00 0 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 37.30 -3.00 0 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 39.80 -3.00 0 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 42.30 -3.00 0 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 44.80 -3.00 0 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 47.30 -3.00 0 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 49.80 -3.00 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 52.30 -3.00 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 54.80 -3.00 0 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 57.30 -3.00 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.05 -0.04 65 0 4 0
29JUN26 75.00 P 0.00 0.00 0.00 0.09 -0.06 65 0 2 0
29JUN26 77.50 P 0.00 0.00 0.00 0.15 -0.08 66 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 0.23 -0.14 65 0 3 0
29JUN26 82.50 P 0.00 0.00 0.00 0.35 -0.19 65 0 16 0
29JUN26 85.00 P 0.00 0.00 0.00 0.51 -0.22 65 0 15 0
29JUN26 87.50 P 0.74 0.74 0.74 0.69 -0.32 65 2 20 -2
29JUN26 90.00 P 0.00 0.00 0.00 0.96 -0.40 65 0 39 0
29JUN26 92.50 P 0.00 0.00 0.00 1.31 -0.44 65 0 33 0
29JUN26 95.00 P 0.00 0.00 0.00 1.67 -0.59 64 0 90 0
29JUN26 97.50 P 0.00 0.00 0.00 2.23 -0.65 65 0 150 0
29JUN26 100.00 P 2.64 2.64 2.64 2.81 -0.77 64 1 23 -1
29JUN26 102.50 P 3.40 3.55 3.40 3.54 -0.87 65 11 24 +1
29JUN26 105.00 P 0.00 0.00 0.00 4.40 -1.00 65 0 41 0
29JUN26 107.50 P 0.00 0.00 0.00 5.38 -1.14 65 0 18 0
29JUN26 110.00 P 6.72 6.72 6.35 6.49 -1.27 66 15 36 +15
29JUN26 112.50 P 7.35 7.35 7.35 7.70 -1.35 66 1 320 0
29JUN26 115.00 P 0.00 0.00 0.00 9.01 -1.52 67 0 160 0
29JUN26 117.50 P 0.00 0.00 0.00 10.50 -1.62 67 0 143 0
29JUN26 120.00 P 11.50 11.63 11.50 11.99 -1.83 67 3 37 +3
29JUN26 122.50 P 0.00 0.00 0.00 13.66 -1.96 68 0 25 0
29JUN26 125.00 P 15.66 15.66 15.66 15.37 -1.64 68 1 17 +1
29JUN26 127.50 P 0.00 0.00 0.00 16.72 -2.22 65 0 8 0
29JUN26 130.00 P 18.98 18.98 18.98 19.11 -2.32 69 1 25 +1
29JUN26 132.50 P 0.00 0.00 0.00 21.13 -2.46 70 0 4 0
29JUN26 135.00 P 23.50 23.50 23.50 23.16 -2.54 71 1 4 +1
29JUN26 137.50 P 0.00 0.00 0.00 25.32 -2.57 72 0 3 0
29JUN26 140.00 P 0.00 0.00 0.00 27.48 -2.63 73 0 23 0
29JUN26 142.50 P 0.00 0.00 0.00 29.75 -2.56 74 0 39 0
29JUN26 145.00 P 0.00 0.00 0.00 32.03 -1.80 76 0 60 0
29JUN26 147.50 P 0.00 0.00 0.00 33.36 -2.77 65 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 36.51 -1.95 77 0 39 0
29JUN26 152.50 P 0.00 0.00 0.00 39.04 -2.47 80 0 31 0
29JUN26 155.00 P 0.00 0.00 0.00 40.35 -3.71 65 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 42.72 -3.46 65 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 45.13 -2.90 65 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 47.55 -2.92 65 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 50.85 -2.07 85 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 52.43 -2.95 65 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 54.88 -3.59 65 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 57.35 -2.98 65 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 2.57 -0.32 64 0 1 0
30JUL26 92.50 P 0.00 0.00 0.00 3.11 -0.42 64 0 0 0
30JUL26 95.00 P 3.34 3.34 3.34 3.67 -0.54 63 1 2 0
30JUL26 97.50 P 0.00 0.00 0.00 4.35 -0.67 63 0 1 0
30JUL26 100.00 P 0.00 0.00 0.00 5.16 -0.71 63 0 3 0
30JUL26 102.50 P 0.00 0.00 0.00 6.01 -0.84 62 0 3 0
30JUL26 105.00 P 6.57 6.57 6.57 7.02 -0.94 63 5 7 +5
30JUL26 107.50 P 0.00 0.00 0.00 8.16 -0.98 63 0 14 0
30JUL26 110.00 P 10.50 10.50 10.50 9.39 -0.96 64 1 7 +1
30JUL26 112.50 P 0.00 0.00 0.00 10.43 -1.34 62 0 27 0
30JUL26 115.00 P 0.00 0.00 0.00 12.11 -1.34 65 0 4 0
30JUL26 117.50 P 0.00 0.00 0.00 13.48 -1.45 64 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 14.94 -1.61 64 0 84 0
30JUL26 122.50 P 0.00 0.00 0.00 16.61 -1.73 65 0 2 0
30JUL26 125.00 P 0.00 0.00 0.00 18.35 -1.86 65 0 24 0
30JUL26 127.50 P 0.00 0.00 0.00 19.84 -2.07 64 0 3 0
30JUL26 130.00 P 0.00 0.00 0.00 21.73 -2.30 65 0 2 0
30JUL26 132.50 P 0.00 0.00 0.00 23.58 -2.38 65 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 25.41 -2.59 65 0 18 0
30JUL26 137.50 P 0.00 0.00 0.00 27.57 -2.48 67 0 16 0
30JUL26 140.00 P 0.00 0.00 0.00 29.42 -2.62 66 0 1 0
30JUL26 142.50 P 0.00 0.00 0.00 31.56 -2.77 67 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 33.61 -2.43 67 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 35.85 -2.41 68 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 38.18 -2.28 69 0 2 0
30JUL26 152.50 P 0.00 0.00 0.00 40.38 -2.52 70 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 42.63 -2.77 70 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 44.87 -2.80 71 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 47.53 -2.43 74 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 48.61 -3.66 64 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 52.15 -2.44 75 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 54.36 -2.57 75 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 56.69 -2.59 76 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 57.99 -2.75 64 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 3.97 -0.68 63 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 4.66 -0.56 63 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 5.38 -0.71 63 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 6.25 -0.71 63 0 0 0
28AUG26 100.00 P 7.00 7.00 7.00 7.12 -0.82 63 2 4 +2
28AUG26 102.50 P 0.00 0.00 0.00 8.09 -0.91 63 0 5 0
28AUG26 105.00 P 0.00 0.00 0.00 9.20 -0.86 63 0 8 0
28AUG26 107.50 P 0.00 0.00 0.00 10.42 -0.88 63 0 0 0
28AUG26 110.00 P 11.20 11.20 11.20 11.71 -0.84 64 1 13 +1
28AUG26 112.50 P 12.80 12.80 12.80 13.06 -1.19 64 1 2 +1
28AUG26 115.00 P 0.00 0.00 0.00 14.50 -1.43 64 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 16.02 -1.19 65 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 17.61 -1.26 65 0 10 0
28AUG26 122.50 P 0.00 0.00 0.00 19.27 -1.28 66 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 20.99 -1.13 66 0 2 0
28AUG26 127.50 P 0.00 0.00 0.00 22.37 -1.56 65 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 24.24 -1.55 66 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 25.90 -1.74 65 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 27.93 -1.95 66 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 29.96 -1.70 67 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 32.02 -2.18 68 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 33.81 -2.41 67 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 35.92 -2.40 68 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 37.90 -2.53 68 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 40.26 -2.10 69 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 42.52 -1.99 71 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 44.70 -2.30 71 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 46.87 -2.31 71 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 49.06 -2.44 72 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 1.63 -0.21 63 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 2.01 -0.26 63 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 2.44 -0.27 63 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.91 -0.37 63 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 3.48 -0.37 63 0 1 0
29SEP26 85.00 P 0.00 0.00 0.00 4.05 -0.48 63 0 14 0
29SEP26 87.50 P 0.00 0.00 0.00 4.61 -0.65 62 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 5.32 -0.69 62 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 6.07 -0.65 62 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 6.95 -0.65 62 0 3 0
29SEP26 97.50 P 0.00 0.00 0.00 7.84 -0.71 62 0 14 0
29SEP26 100.00 P 0.00 0.00 0.00 8.80 -0.83 62 0 11 0
29SEP26 102.50 P 0.00 0.00 0.00 9.91 -0.91 62 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 10.94 -0.90 62 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 12.29 -0.91 63 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 13.56 -1.01 62 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 15.09 -1.16 63 0 107 0
29SEP26 115.00 P 0.00 0.00 0.00 16.55 -1.00 64 0 211 0
29SEP26 117.50 P 0.00 0.00 0.00 18.06 -1.09 64 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 19.65 -1.15 64 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 21.30 -1.23 65 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 22.96 -1.49 65 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 24.77 -1.20 66 0 0 0
29SEP26 130.00 P 26.50 26.50 26.50 26.50 -1.22 66 1 2 +1
29SEP26 132.50 P 0.00 0.00 0.00 27.90 -2.20 65 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 29.87 -2.05 65 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 31.80 -2.14 66 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 33.77 -1.46 66 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 35.68 -2.21 66 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 37.76 -2.19 67 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 39.79 -2.28 67 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 42.06 -2.07 68 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 44.13 -1.37 68 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 45.80 -2.57 67 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 47.99 -2.69 68 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 50.62 -2.24 70 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 52.76 -2.10 70 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 55.01 -2.26 71 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 57.22 -1.96 71 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 57.84 -3.64 63 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 60.09 -3.59 63 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.51 -0.22 61 0 22 0
30DEC26 75.00 P 0.00 0.00 0.00 4.12 -0.21 61 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 4.72 -0.25 61 0 36 0
30DEC26 80.00 P 5.00 5.00 5.00 5.41 -0.32 61 1 18 +1
30DEC26 82.50 P 0.00 0.00 0.00 6.18 -0.32 61 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 6.95 -0.35 61 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 7.79 -0.46 61 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 8.74 -0.45 61 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 9.69 -0.46 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.65 -0.27 61 0 66 0
30DEC26 97.50 P 11.00 11.00 11.00 11.43 -0.60 60 4 59 +4
30DEC26 100.00 P 0.00 0.00 0.00 12.54 -0.60 60 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 13.66 -0.71 60 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 14.92 -0.84 60 0 32 0
30DEC26 107.50 P 0.00 0.00 0.00 16.25 -0.89 60 0 46 0
30DEC26 110.00 P 0.00 0.00 0.00 17.65 -0.88 60 0 17 0
30DEC26 112.50 P 0.00 0.00 0.00 19.09 -1.16 61 0 34 0
30DEC26 115.00 P 0.00 0.00 0.00 20.59 -0.52 61 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 22.14 -0.95 61 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 23.56 -1.23 61 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 25.20 -1.28 61 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 26.88 -1.16 61 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 28.46 -1.35 61 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 30.23 -1.39 62 0 8 0
30DEC26 132.50 P 0.00 0.00 0.00 32.02 -1.44 62 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 33.87 -1.79 62 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 36.05 -1.43 63 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 37.85 -1.52 63 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 39.78 -1.56 64 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 41.73 -0.65 64 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 43.70 -0.58 64 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 44.65 -1.60 61 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 46.56 -1.73 61 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 49.90 -0.42 65 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 50.59 -1.77 61 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 52.63 -1.78 61 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 54.67 -1.79 61 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 56.72 -1.86 61 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 58.77 -1.97 61 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 60.89 -2.01 61 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 63.05 -2.02 61 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 4.76 -0.37 58 0 9 0
30MAR27 75.00 P 0.00 0.00 0.00 5.38 -0.50 58 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 6.17 -0.30 58 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.95 -0.50 58 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 7.74 -0.41 58 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.63 -0.45 58 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.60 -0.67 58 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.57 -0.67 58 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 11.54 -0.83 58 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.67 -0.72 58 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 13.50 -0.76 57 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.72 -0.74 57 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 15.97 -0.81 57 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 17.30 -0.85 57 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 18.65 -0.92 57 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 20.07 -1.14 58 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 21.55 -1.00 58 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 23.05 -1.06 58 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 24.62 -1.10 58 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 26.23 -1.14 58 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 27.88 -1.17 59 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 29.56 -1.22 59 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 31.40 -1.26 60 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 32.39 -1.55 58 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 34.13 -1.55 58 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 35.86 -1.57 58 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 37.61 -1.57 58 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 39.35 -1.64 58 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 41.11 -1.78 58 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 44.29 -0.51 61 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 44.90 -1.80 58 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 46.81 -1.81 58 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 48.72 -1.81 58 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 50.63 -1.84 58 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 52.55 -1.97 58 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 54.53 -2.03 58 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 56.58 -2.04 58 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 58.63 -2.04 58 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 60.68 -3.48 58 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 62.74 -2.06 58 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 64.80 -3.61 58 0 0 0
TOTAL PUT 167 5,929 -54
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$ 124.30
28MAY26 60.00 C 0.00 0.00 0.00 64.30 -3.56 0 0 378 0
28MAY26 62.50 C 0.00 0.00 0.00 61.80 -3.56 0 0 100 0
28MAY26 65.00 C 0.00 0.00 0.00 59.30 -3.57 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 56.80 -3.57 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 54.30 -3.57 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 51.81 -3.56 334 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 49.31 -3.56 314 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 46.81 -3.56 293 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 44.31 -3.56 274 0 22 0
28MAY26 82.50 C 0.00 0.00 0.00 41.81 -3.56 255 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 39.31 -3.57 237 0 22 0
28MAY26 87.50 C 0.00 0.00 0.00 36.81 -3.57 219 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 34.31 -3.57 202 0 22 0
28MAY26 92.50 C 0.00 0.00 0.00 31.81 -3.57 185 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 29.31 -3.57 169 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 26.81 -3.57 153 0 110 0
28MAY26 100.00 C 0.00 0.00 0.00 24.31 -3.57 137 0 1,088 0
28MAY26 102.50 C 0.00 0.00 0.00 21.81 -3.58 122 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 19.31 -3.59 107 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 16.81 -3.60 93 0 49 0
28MAY26 110.00 C 0.00 0.00 0.00 14.50 -3.49 143 1 730 0
28MAY26 112.50 C 0.00 0.00 0.00 11.81 -3.63 65 0 59 0
28MAY26 115.00 C 0.00 0.00 0.00 9.31 -3.64 51 0 46 0
28MAY26 117.50 C 0.00 0.00 0.00 6.82 -3.61 47 0 451 0
28MAY26 120.00 C 4.30 4.50 4.30 4.40 -3.50 45 9 5,046 -8
28MAY26 122.50 C 4.12 4.12 1.95 2.23 -3.27 42 586 2,319 +342
28MAY26 125.00 C 4.00 4.00 0.79 0.85 -2.55 44 1,913 5,130 -723
28MAY26 127.50 C 1.00 1.60 0.22 0.23 -1.57 46 3,947 3,674 -1,374
28MAY26 130.00 C 0.58 0.65 0.07 0.04 -0.76 46 3,983 9,389 +990
28MAY26 132.50 C 0.15 0.18 0.04 0.01 -0.28 51 1,172 5,752 +199
28MAY26 135.00 C 0.09 0.09 0.02 0.01 -0.08 64 231 6,894 -140
28MAY26 137.50 C 0.06 0.06 0.02 0.01 -0.01 76 194 4,027 -137
28MAY26 140.00 C 0.03 0.04 0.02 0.01 0.00 88 585 6,966 -549
28MAY26 142.50 C 0.02 0.04 0.01 0.01 0.00 100 146 4,238 -25
28MAY26 145.00 C 0.01 0.04 0.01 0.01 0.00 111 726 4,773 -146
28MAY26 147.50 C 0.05 0.05 0.01 0.01 0.00 122 7 2,499 -5
28MAY26 150.00 C 0.01 0.01 0.01 0.01 0.00 132 38 9,382 -6
28MAY26 152.50 C 0.01 0.01 0.01 0.01 0.00 143 18 2,364 -18
28MAY26 155.00 C 0.02 0.02 0.01 0.01 0.00 153 14 2,936 0
28MAY26 157.50 C 0.01 0.01 0.01 0.01 0.00 163 13 3,538 0
28MAY26 160.00 C 0.01 0.01 0.01 0.01 0.00 172 9 4,552 -8
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 182 0 1,082 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 191 1 1,775 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 200 0 1,151 0
28MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 209 0 2,118 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 218 0 492 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 226 0 462 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 0.00 234 0 118 0
28MAY26 180.00 C 0.00 0.00 0.00 0.01 0.00 243 0 1,008 0
28MAY26 182.50 C 0.00 0.00 0.00 0.01 0.00 251 0 906 0
28MAY26 185.00 C 0.00 0.00 0.00 0.01 0.00 259 0 1,783 0
28MAY26 187.50 C 0.00 0.00 0.00 0.01 0.00 266 0 454 0
28MAY26 190.00 C 0.00 0.00 0.00 0.01 0.00 274 0 1,769 0
28MAY26 192.50 C 0.00 0.00 0.00 0.01 0.00 282 0 153 0
28MAY26 195.00 C 0.00 0.00 0.00 0.01 0.00 289 0 1,558 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 296 0 301 0
28MAY26 200.00 C 0.00 0.00 0.00 0.01 0.00 304 0 503 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 318 0 1,528 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 331 0 624 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 345 0 880 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 357 0 365 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 370 0 462 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 382 0 448 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 394 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 406 0 83 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 417 0 165 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 428 0 310 0
29MAY26 102.50 C 0.00 0.00 0.00 21.81 -3.60 0 0 0 0
29MAY26 105.00 C 0.00 0.00 0.00 19.31 -3.61 0 0 0 0
29MAY26 107.50 C 0.00 0.00 0.00 16.82 -3.61 70 0 0 0
29MAY26 110.00 C 0.00 0.00 0.00 14.50 -3.49 100 0 0 0
29MAY26 112.50 C 0.00 0.00 0.00 11.82 -3.63 49 0 0 0
29MAY26 115.00 C 0.00 0.00 0.00 9.59 -3.36 77 0 0 0
29MAY26 117.50 C 0.00 0.00 0.00 7.12 -3.34 62 0 0 0
29MAY26 120.00 C 4.38 4.52 4.38 4.52 -3.46 39 60 60 +58
29MAY26 122.50 C 2.64 2.64 2.58 2.69 -2.98 44 34 65 +34
29MAY26 125.00 C 3.34 3.46 1.20 1.37 -2.31 45 909 292 +169
29MAY26 127.50 C 1.50 2.06 0.52 0.58 -1.55 46 1,286 377 +40
29MAY26 130.00 C 0.64 1.09 0.22 0.21 -0.88 47 706 560 +43
29MAY26 132.50 C 0.30 0.45 0.11 0.06 -0.42 47 255 555 +29
29MAY26 135.00 C 0.15 0.23 0.06 0.02 -0.16 49 136 2,057 -46
29MAY26 137.50 C 0.07 0.07 0.02 0.01 -0.05 54 12 463 0
29MAY26 140.00 C 0.07 0.07 0.04 0.01 -0.01 62 31 425 -25
29MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 70 0 173 0
29MAY26 145.00 C 0.08 0.08 0.08 0.01 0.00 78 2 203 -2
29MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 86 0 69 0
29MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 93 0 80 0
29MAY26 152.50 C 0.00 0.00 0.00 0.01 0.00 101 0 32 0
29MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 108 0 46 0
05JUN26 105.00 C 0.00 0.00 0.00 19.37 -3.99 36 0 0 0
05JUN26 107.50 C 0.00 0.00 0.00 16.89 -3.91 39 0 0 0
05JUN26 110.00 C 0.00 0.00 0.00 14.50 -3.49 44 0 30 0
05JUN26 112.50 C 0.00 0.00 0.00 12.04 -3.41 39 0 0 0
05JUN26 115.00 C 0.00 0.00 0.00 9.74 -3.21 39 0 0 0
05JUN26 117.50 C 0.00 0.00 0.00 7.82 -2.80 43 0 0 0
05JUN26 120.00 C 6.07 6.07 5.32 5.57 -3.18 37 19 30 0
05JUN26 122.50 C 3.80 3.80 3.80 4.12 -2.58 39 1 1 +1
05JUN26 125.00 C 4.22 4.22 2.65 2.75 -2.31 39 343 164 +146
05JUN26 127.50 C 2.80 3.51 1.75 1.75 -1.89 38 171 181 +112
05JUN26 130.00 C 2.43 2.43 1.10 1.14 -1.37 40 522 386 +260
05JUN26 132.50 C 1.30 1.64 0.70 0.66 -1.00 39 633 690 +371
05JUN26 135.00 C 0.80 1.00 0.48 0.36 -0.69 39 185 211 +86
05JUN26 137.50 C 0.47 0.47 0.30 0.19 -0.45 39 52 88 +23
05JUN26 140.00 C 0.38 0.38 0.22 0.09 -0.28 39 100 166 +57
05JUN26 142.50 C 0.23 0.23 0.18 0.05 -0.16 40 2 36 +2
05JUN26 145.00 C 0.12 0.12 0.11 0.02 -0.09 39 60 114 +59
05JUN26 147.50 C 0.00 0.00 0.00 0.01 -0.05 40 0 0 0
05JUN26 150.00 C 0.17 0.17 0.17 0.01 -0.02 44 1 20 0
29JUN26 60.00 C 0.00 0.00 0.00 64.36 -3.54 86 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 61.86 -3.76 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 59.36 -3.67 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 56.87 -3.74 79 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 54.37 -3.54 69 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 51.87 -3.80 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 49.37 -3.55 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 46.88 -3.55 62 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 44.38 -3.55 54 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 41.88 -3.74 0 0 40 0
29JUN26 85.00 C 0.00 0.00 0.00 39.38 -3.89 0 0 74 0
29JUN26 87.50 C 0.00 0.00 0.00 36.89 -3.56 48 0 28 0
29JUN26 90.00 C 0.00 0.00 0.00 34.43 -3.52 54 0 281 0
29JUN26 92.50 C 0.00 0.00 0.00 31.89 -3.60 0 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 29.40 -3.66 39 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 26.98 -4.14 46 0 642 0
29JUN26 100.00 C 24.35 24.35 24.35 24.35 -3.66 0 600 2,800 +600
29JUN26 102.50 C 0.00 0.00 0.00 21.97 -3.73 37 0 42 0
29JUN26 105.00 C 19.09 19.09 19.09 19.56 -3.80 37 4 328 0
29JUN26 107.50 C 0.00 0.00 0.00 17.21 -3.59 37 0 3,420 0
29JUN26 110.00 C 16.55 16.75 14.70 14.96 -3.11 37 85 301 +83
29JUN26 112.50 C 0.00 0.00 0.00 12.84 -3.00 37 0 664 0
29JUN26 115.00 C 0.00 0.00 0.00 10.79 -3.35 36 927 3,987 +927
29JUN26 117.50 C 10.18 10.18 10.18 8.92 -3.18 35 6 1,333 -6
29JUN26 120.00 C 8.51 8.61 7.21 7.40 -2.87 36 775 8,684 +454
29JUN26 122.50 C 7.91 7.91 5.94 6.02 -2.58 36 49 2,522 +32
29JUN26 125.00 C 6.88 6.88 4.65 4.86 -2.25 37 305 6,387 +102
29JUN26 127.50 C 5.35 5.53 3.73 3.93 -1.87 37 193 3,650 +33
29JUN26 130.00 C 4.30 4.32 2.99 3.13 -1.56 38 1,358 9,759 +689
29JUN26 132.50 C 3.22 3.67 2.41 2.41 -1.33 37 556 7,883 +64
29JUN26 135.00 C 2.80 3.02 1.90 1.83 -1.13 37 747 11,722 -157
29JUN26 137.50 C 2.26 2.45 1.52 1.38 -0.94 37 208 6,694 +64
29JUN26 140.00 C 1.70 1.80 1.20 1.02 -0.76 37 343 11,401 +7
29JUN26 142.50 C 1.28 1.28 0.92 0.75 -0.60 37 219 8,793 +24
29JUN26 145.00 C 1.06 1.16 0.80 0.54 -0.48 37 171 9,844 +89
29JUN26 147.50 C 0.89 0.99 0.68 0.38 -0.38 37 214 5,779 +32
29JUN26 150.00 C 0.70 0.74 0.55 0.27 -0.29 37 2,726 20,549 +2,179
29JUN26 152.50 C 0.56 0.56 0.48 0.19 -0.21 37 12 2,619 +10
29JUN26 155.00 C 0.50 0.50 0.39 0.13 -0.16 37 67 3,856 +39
29JUN26 157.50 C 0.46 0.46 0.34 0.09 -0.12 37 6 2,207 0
29JUN26 160.00 C 0.42 0.42 0.28 0.06 -0.09 37 474 12,743 -163
29JUN26 162.50 C 0.29 0.29 0.25 0.04 -0.07 37 55 4,396 -41
29JUN26 165.00 C 0.28 0.28 0.25 0.03 -0.04 38 144 9,303 -38
29JUN26 167.50 C 0.20 0.20 0.20 0.02 -0.03 38 50 3,787 0
29JUN26 170.00 C 0.20 0.20 0.15 0.01 -0.03 37 298 7,544 +10
29JUN26 172.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 3,613 0
29JUN26 175.00 C 0.16 0.16 0.12 0.01 -0.01 40 138 15,824 +30
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 41 0 831 0
29JUN26 180.00 C 0.16 0.16 0.12 0.01 0.00 43 7 7,717 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,265 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 46 0 7,436 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,377 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 48 0 7,903 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 50 0 867 0
29JUN26 195.00 C 0.07 0.07 0.07 0.01 0.00 51 1 660 -1
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 52 0 654 0
29JUN26 200.00 C 0.04 0.04 0.04 0.01 0.00 54 35 2,550 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,345 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,388 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,288 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 63 0 806 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 65 0 674 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,086 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,373 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 71 0 883 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,011 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2,770 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 77 0 920 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 79 0 624 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 81 0 325 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 83 0 484 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 84 0 199 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,459 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 88 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,915 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 91 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 93 0 416 0
30JUL26 60.00 C 0.00 0.00 0.00 64.36 -4.27 74 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 61.86 -4.38 63 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 59.36 -4.20 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 56.87 -4.23 65 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 54.37 -4.31 60 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 51.87 -4.15 53 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 49.37 -4.26 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 46.88 -4.24 51 0 0 0
30JUL26 80.00 C 45.50 45.50 45.50 44.38 -4.22 47 1 9 +1
30JUL26 82.50 C 0.00 0.00 0.00 41.88 -4.22 41 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 39.38 -4.21 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 36.89 -4.15 39 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 34.43 -4.21 42 0 30 0
30JUL26 92.50 C 0.00 0.00 0.00 31.89 -4.07 31 0 30 0
30JUL26 95.00 C 0.00 0.00 0.00 29.41 -4.19 33 0 60 0
30JUL26 97.50 C 0.00 0.00 0.00 27.06 -4.17 38 0 60 0
30JUL26 100.00 C 0.00 0.00 0.00 24.77 -3.78 39 0 61 0
30JUL26 102.50 C 0.00 0.00 0.00 22.55 -3.51 39 0 30 0
30JUL26 105.00 C 0.00 0.00 0.00 20.30 -3.67 38 0 30 0
30JUL26 107.50 C 0.00 0.00 0.00 18.26 -3.58 38 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 16.34 -3.41 38 0 1 0
30JUL26 112.50 C 0.00 0.00 0.00 14.52 -2.72 38 0 3 0
30JUL26 115.00 C 0.00 0.00 0.00 12.84 -2.57 38 0 530 0
30JUL26 117.50 C 0.00 0.00 0.00 11.12 -2.61 37 0 30 0
30JUL26 120.00 C 10.41 10.44 9.66 9.79 -2.73 38 1,103 1,952 +902
30JUL26 122.50 C 9.06 9.06 8.49 8.51 -2.49 38 35 1,012 -34
30JUL26 125.00 C 8.35 8.35 7.31 7.43 -2.05 38 69 5,135 -3
30JUL26 127.50 C 7.00 7.00 6.34 6.38 -2.04 38 35 2,541 -4
30JUL26 130.00 C 5.51 5.58 5.36 5.49 -1.80 38 1,838 4,340 +1,433
30JUL26 132.50 C 4.98 4.98 4.68 4.73 -1.57 39 29 2,127 +28
30JUL26 135.00 C 5.08 5.08 3.95 4.00 -1.38 39 84 6,089 -48
30JUL26 137.50 C 3.87 4.02 3.39 3.37 -1.25 39 112 2,744 -94
30JUL26 140.00 C 3.95 3.95 2.88 2.79 -1.10 39 175 7,442 -38
30JUL26 142.50 C 2.98 2.98 2.65 2.34 -0.97 39 70 1,470 -40
30JUL26 145.00 C 2.45 2.45 2.15 1.91 -0.86 38 67 2,736 +56
30JUL26 147.50 C 2.00 2.03 1.95 1.59 -0.74 38 43 1,715 0
30JUL26 150.00 C 2.09 2.09 1.60 1.28 -0.65 38 160 7,455 +102
30JUL26 152.50 C 1.72 1.72 1.40 1.06 -0.55 38 86 1,479 +86
30JUL26 155.00 C 1.45 1.46 1.18 0.85 -0.47 38 98 2,365 +29
30JUL26 157.50 C 1.03 1.05 1.03 0.69 -0.41 38 3 1,308 +1
30JUL26 160.00 C 1.10 1.10 0.94 0.55 -0.34 38 57 4,021 +38
30JUL26 162.50 C 0.00 0.00 0.00 0.45 -0.29 38 0 973 0
30JUL26 165.00 C 0.93 0.93 0.73 0.35 -0.24 38 214 1,991 +102
30JUL26 167.50 C 0.00 0.00 0.00 0.28 -0.20 38 0 3,081 0
30JUL26 170.00 C 0.00 0.00 0.00 0.22 -0.16 38 0 471 0
30JUL26 172.50 C 0.56 0.61 0.56 0.18 -0.13 38 11 226 -5
30JUL26 175.00 C 0.45 0.45 0.45 0.14 -0.11 38 23 1,449 -1
30JUL26 177.50 C 0.00 0.00 0.00 0.11 -0.09 38 0 282 0
30JUL26 180.00 C 0.00 0.00 0.00 0.09 -0.07 39 0 560 0
30JUL26 182.50 C 0.00 0.00 0.00 0.07 -0.06 39 0 196 0
30JUL26 185.00 C 0.39 0.39 0.31 0.05 -0.05 38 42 159 +20
30JUL26 187.50 C 0.34 0.34 0.34 0.04 -0.04 38 50 81 0
30JUL26 190.00 C 0.00 0.00 0.00 0.03 -0.04 38 0 141 0
30JUL26 192.50 C 0.00 0.00 0.00 0.02 -0.03 38 0 127 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 3 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 263 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 650 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 40 0 195 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 42 0 578 0
28AUG26 60.00 C 0.00 0.00 0.00 64.36 -4.27 60 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 61.86 -4.38 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 59.36 -4.20 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 56.87 -4.23 54 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 54.37 -4.31 47 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 51.87 -4.17 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 49.37 -4.26 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 46.88 -4.24 42 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 44.45 -4.15 48 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 42.04 -4.20 48 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 39.64 -4.30 48 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 37.27 -4.14 47 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 34.92 -4.02 46 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 32.63 -3.85 45 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 30.39 -3.69 45 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 28.19 -3.56 44 0 30 0
28AUG26 100.00 C 0.00 0.00 0.00 26.03 -3.47 43 0 1 0
28AUG26 102.50 C 0.00 0.00 0.00 24.00 -3.31 43 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 21.64 -3.60 40 0 30 0
28AUG26 107.50 C 0.00 0.00 0.00 19.81 -3.40 40 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 18.04 -3.29 40 0 31 0
28AUG26 112.50 C 0.00 0.00 0.00 16.39 -2.54 40 0 1 0
28AUG26 115.00 C 0.00 0.00 0.00 14.79 -2.49 40 0 1 0
28AUG26 117.50 C 0.00 0.00 0.00 13.19 -2.51 39 0 0 0
28AUG26 120.00 C 14.00 14.00 12.60 11.98 -2.52 40 5 84 +3
28AUG26 122.50 C 0.00 0.00 0.00 10.74 -2.49 40 0 280 0
28AUG26 125.00 C 9.44 9.44 9.44 9.62 -2.21 40 4 203 +4
28AUG26 127.50 C 8.56 8.56 8.56 8.60 -2.05 40 2 1,062 +2
28AUG26 130.00 C 7.75 7.75 7.60 7.68 -1.88 40 18 1,886 +10
28AUG26 132.50 C 7.44 7.44 7.44 6.86 -1.66 40 10 2,541 0
28AUG26 135.00 C 7.59 7.59 7.59 6.10 -1.52 41 30 1,355 -30
28AUG26 137.50 C 0.00 0.00 0.00 5.37 -1.34 41 0 130 0
28AUG26 140.00 C 5.62 5.62 4.80 4.68 -1.30 41 62 701 +31
28AUG26 142.50 C 4.29 4.38 4.29 4.12 -1.14 40 60 388 +19
28AUG26 145.00 C 3.85 3.91 3.80 3.55 -1.09 40 35 799 +12
28AUG26 147.50 C 3.51 3.51 3.41 3.12 -0.96 40 148 1,070 +13
28AUG26 150.00 C 3.21 3.21 3.04 2.70 -0.85 40 54 4,565 0
28AUG26 152.50 C 2.88 2.88 2.69 2.33 -0.80 40 548 2,237 +547
28AUG26 155.00 C 2.51 2.51 2.42 2.03 -0.67 40 50 1,225 +50
28AUG26 157.50 C 2.18 2.22 2.16 1.72 -0.65 40 35 391 0
28AUG26 160.00 C 1.93 1.99 1.90 1.50 -0.56 40 17 1,474 0
28AUG26 162.50 C 0.00 0.00 0.00 1.28 -0.48 40 0 958 0
28AUG26 165.00 C 0.00 0.00 0.00 1.09 -0.45 40 0 1,426 0
28AUG26 167.50 C 1.42 1.42 1.42 0.94 -0.39 40 10 315 0
28AUG26 170.00 C 0.00 0.00 0.00 0.79 -0.35 40 0 209 0
28AUG26 172.50 C 1.26 1.26 1.26 0.68 -0.31 40 5 283 -4
28AUG26 175.00 C 1.03 1.03 1.03 0.58 -0.26 40 7 546 -4
28AUG26 177.50 C 0.00 0.00 0.00 0.48 -0.24 40 0 358 0
28AUG26 180.00 C 0.00 0.00 0.00 0.41 -0.21 40 0 504 0
28AUG26 182.50 C 0.00 0.00 0.00 0.35 -0.18 40 0 286 0
28AUG26 185.00 C 0.00 0.00 0.00 0.29 -0.16 40 0 66 0
28AUG26 187.50 C 0.00 0.00 0.00 0.25 -0.14 40 0 87 0
28AUG26 190.00 C 0.00 0.00 0.00 0.21 -0.11 40 0 155 0
28AUG26 192.50 C 0.00 0.00 0.00 0.17 -0.10 40 0 10 0
28AUG26 195.00 C 0.00 0.00 0.00 0.15 -0.09 40 0 118 0
28AUG26 197.50 C 0.00 0.00 0.00 0.13 -0.07 40 0 90 0
28AUG26 200.00 C 0.00 0.00 0.00 0.10 -0.07 40 0 251 0
29SEP26 60.00 C 0.00 0.00 0.00 64.36 -4.27 54 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 61.86 -4.38 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 59.36 -4.20 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 56.87 -4.23 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 54.38 -4.30 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 52.12 -4.12 55 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 49.68 -4.15 53 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 47.34 -3.78 53 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 44.90 -4.14 50 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 42.61 -4.01 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 40.26 -3.68 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 37.96 -3.76 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 35.70 -3.64 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 33.47 -3.57 45 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 31.32 -3.45 44 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 29.22 -3.39 43 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 27.26 -3.21 43 0 40 0
29SEP26 102.50 C 0.00 0.00 0.00 25.03 -3.42 41 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 22.93 -3.52 40 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 21.15 -3.44 40 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 19.51 -3.23 40 0 91 0
29SEP26 112.50 C 0.00 0.00 0.00 17.90 -3.15 40 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 16.37 -2.43 40 0 219 0
29SEP26 117.50 C 0.00 0.00 0.00 15.16 -2.51 41 0 170 0
29SEP26 120.00 C 15.02 15.02 13.50 13.72 -2.51 40 10 2,290 +7
29SEP26 122.50 C 0.00 0.00 0.00 12.53 -2.31 40 0 2,210 0
29SEP26 125.00 C 11.88 11.88 11.20 11.41 -2.21 40 2 4,092 +2
29SEP26 127.50 C 11.58 11.58 11.58 10.32 -2.14 40 1 2,019 0
29SEP26 130.00 C 10.26 10.26 9.10 9.39 -1.99 40 33 8,396 +6
29SEP26 132.50 C 9.49 9.49 8.30 8.55 -1.78 40 26 1,438 -7
29SEP26 135.00 C 8.74 8.74 7.64 7.77 -1.64 41 165 5,812 -8
29SEP26 137.50 C 0.00 0.00 0.00 7.01 -1.51 41 0 1,837 0
29SEP26 140.00 C 6.90 6.90 6.20 6.30 -1.37 41 118 7,955 +62
29SEP26 142.50 C 0.00 0.00 0.00 5.61 -1.35 41 0 3,684 0
29SEP26 145.00 C 5.25 5.25 5.24 5.05 -1.19 41 19 13,331 +19
29SEP26 147.50 C 5.30 5.30 5.30 4.50 -1.12 40 25 2,933 +25
29SEP26 150.00 C 4.40 4.40 4.25 4.00 -1.06 40 15 8,357 0
29SEP26 152.50 C 4.10 4.10 4.10 3.58 -0.93 40 50 2,177 +50
29SEP26 155.00 C 3.92 3.92 3.58 3.17 -0.88 40 28 8,861 +25
29SEP26 157.50 C 3.32 3.32 3.17 2.81 -0.82 40 4 1,443 +2
29SEP26 160.00 C 3.03 3.03 2.92 2.51 -0.71 40 16 8,624 +10
29SEP26 162.50 C 2.75 2.75 2.73 2.20 -0.68 40 72 840 0
29SEP26 165.00 C 2.70 2.70 2.38 1.94 -0.64 40 5 6,006 -4
29SEP26 167.50 C 0.00 0.00 0.00 1.73 -0.54 40 0 3,978 0
29SEP26 170.00 C 2.25 2.25 2.00 1.52 -0.50 40 3 6,121 -1
29SEP26 172.50 C 0.00 0.00 0.00 1.33 -0.48 40 0 5,157 0
29SEP26 175.00 C 0.00 0.00 0.00 1.18 -0.41 40 0 11,212 0
29SEP26 177.50 C 1.70 1.70 1.70 1.04 -0.36 40 2 6,212 -2
29SEP26 180.00 C 1.72 1.72 1.49 0.89 -0.36 40 3 5,222 -1
29SEP26 182.50 C 0.00 0.00 0.00 0.80 -0.31 40 0 755 0
29SEP26 185.00 C 1.26 1.26 1.20 0.70 -0.26 40 2 1,953 0
29SEP26 187.50 C 0.00 0.00 0.00 0.61 -0.25 40 0 689 0
29SEP26 190.00 C 0.00 0.00 0.00 0.53 -0.23 40 0 866 0
29SEP26 192.50 C 0.00 0.00 0.00 0.47 -0.20 40 0 309 0
29SEP26 195.00 C 0.00 0.00 0.00 0.41 -0.17 40 0 461 0
29SEP26 197.50 C 0.95 0.95 0.95 0.35 -0.17 40 5 499 0
29SEP26 200.00 C 0.93 0.93 0.80 0.31 -0.15 40 9 7,574 +6
29SEP26 205.00 C 0.00 0.00 0.00 0.24 -0.10 40 0 207 0
29SEP26 210.00 C 0.00 0.00 0.00 0.18 -0.09 40 0 412 0
29SEP26 215.00 C 0.00 0.00 0.00 0.14 -0.06 40 0 360 0
29SEP26 220.00 C 0.00 0.00 0.00 0.10 -0.06 40 0 4,068 0
29SEP26 225.00 C 0.00 0.00 0.00 0.08 -0.04 40 0 924 0
29SEP26 230.00 C 0.36 0.36 0.36 0.06 -0.03 40 60 369 +60
29SEP26 235.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 1,116 0
29SEP26 240.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 2,637 0
29SEP26 245.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 191 0
29SEP26 250.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 31 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 41 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 42 0 303 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 43 0 218 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 44 0 287 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 45 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 45 0 646 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 46 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 47 0 421 0
30DEC26 60.00 C 0.00 0.00 0.00 65.02 -3.67 58 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 62.55 -3.89 55 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 60.09 -3.97 53 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 57.89 -4.09 53 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 55.59 -4.05 52 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 53.27 -3.98 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 51.00 -3.86 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 48.72 -3.77 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 46.25 -3.91 46 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 44.11 -3.76 45 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 41.78 -3.85 44 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 39.79 -3.63 44 0 5 0
30DEC26 90.00 C 0.00 0.00 0.00 37.72 -3.57 43 0 257 0
30DEC26 92.50 C 0.00 0.00 0.00 35.76 -3.41 43 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 33.76 -3.42 43 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 31.91 -3.27 42 0 0 0
30DEC26 100.00 C 29.97 29.97 29.97 30.05 -3.24 42 2 40 0
30DEC26 102.50 C 0.00 0.00 0.00 28.31 -3.15 42 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 26.61 -3.03 41 0 31 0
30DEC26 107.50 C 0.00 0.00 0.00 25.01 -2.98 41 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 23.43 -2.90 41 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 21.84 -2.91 41 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 20.42 -2.87 41 0 318 0
30DEC26 117.50 C 0.00 0.00 0.00 19.15 -2.68 41 0 929 0
30DEC26 120.00 C 0.00 0.00 0.00 18.46 -2.00 42 0 220 0
30DEC26 122.50 C 0.00 0.00 0.00 16.82 -2.38 41 0 150 0
30DEC26 125.00 C 0.00 0.00 0.00 15.71 -2.23 41 0 788 0
30DEC26 127.50 C 14.80 14.80 14.75 14.65 -2.11 41 3 1,245 0
30DEC26 130.00 C 13.82 13.82 13.82 13.70 -2.00 41 1 8,948 0
30DEC26 132.50 C 13.16 13.25 12.71 12.80 -1.84 41 108 5,009 -43
30DEC26 135.00 C 12.06 12.06 11.76 11.95 -1.65 41 10 2,014 +4
30DEC26 137.50 C 0.00 0.00 0.00 11.17 -1.56 41 0 817 0
30DEC26 140.00 C 10.66 10.66 10.40 10.42 -1.45 41 18 4,380 +4
30DEC26 142.50 C 0.00 0.00 0.00 9.73 -1.27 41 0 1,117 0
30DEC26 145.00 C 0.00 0.00 0.00 9.04 -1.20 41 0 8,654 0
30DEC26 147.50 C 8.52 8.52 8.52 8.35 -1.20 41 1 1,723 +1
30DEC26 150.00 C 8.00 8.07 7.80 7.72 -1.14 41 413 7,082 +13
30DEC26 152.50 C 0.00 0.00 0.00 7.19 -0.98 41 0 211 0
30DEC26 155.00 C 0.00 0.00 0.00 6.66 -0.96 41 0 3,143 0
30DEC26 157.50 C 6.45 6.50 6.45 6.13 -0.96 41 11 581 0
30DEC26 160.00 C 6.35 6.35 6.00 5.67 -0.88 41 17 5,099 -14
30DEC26 162.50 C 6.22 6.22 5.65 5.27 -0.75 41 4 406 0
30DEC26 165.00 C 6.00 6.00 5.73 4.87 -0.74 41 4 9,949 +3
30DEC26 167.50 C 4.95 5.00 4.91 4.48 -0.73 41 32 1,558 -16
30DEC26 170.00 C 4.80 4.80 4.75 4.11 -0.70 41 1,096 21,100 +1,086
30DEC26 172.50 C 4.90 4.90 4.90 3.83 -0.59 41 40 1,226 0
30DEC26 175.00 C 4.03 4.03 4.03 3.54 -0.55 41 10 745 -10
30DEC26 177.50 C 0.00 0.00 0.00 3.25 -0.55 41 0 760 0
30DEC26 180.00 C 3.71 3.71 3.71 2.97 -0.55 41 10 3,390 0
30DEC26 182.50 C 3.40 3.40 3.33 2.75 -0.48 41 8 914 +5
30DEC26 185.00 C 3.34 3.34 3.34 2.55 -0.40 41 6 657 +6
30DEC26 187.50 C 0.00 0.00 0.00 2.35 -0.40 41 0 146 0
30DEC26 190.00 C 2.85 2.89 2.85 2.15 -0.40 41 91 826 -1
30DEC26 192.50 C 0.00 0.00 0.00 1.96 -0.39 41 0 217 0
30DEC26 195.00 C 0.00 0.00 0.00 1.83 -0.32 41 0 590 0
30DEC26 197.50 C 2.30 2.30 2.30 1.69 -0.28 41 5 360 0
30DEC26 200.00 C 2.47 2.47 2.45 1.55 -0.28 41 9 740 -4
30DEC26 205.00 C 0.00 0.00 0.00 1.29 -0.27 41 0 1,791 0
30DEC26 210.00 C 0.00 0.00 0.00 1.11 -0.19 41 0 313 0
30DEC26 215.00 C 0.00 0.00 0.00 0.93 -0.19 41 0 329 0
30DEC26 220.00 C 0.00 0.00 0.00 0.78 -0.17 41 0 157 0
30DEC26 225.00 C 0.00 0.00 0.00 0.67 -0.12 41 0 342 0
30DEC26 230.00 C 0.00 0.00 0.00 0.56 -0.12 41 0 397 0
30DEC26 235.00 C 0.00 0.00 0.00 0.47 -0.10 41 0 234 0
30DEC26 240.00 C 0.00 0.00 0.00 0.40 -0.08 41 0 267 0
30DEC26 245.00 C 0.00 0.00 0.00 0.33 -0.08 41 0 61 0
30DEC26 250.00 C 0.00 0.00 0.00 0.28 -0.06 41 0 174 0
30DEC26 255.00 C 0.00 0.00 0.00 0.24 -0.05 41 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 0.20 -0.05 41 0 146 0
30DEC26 265.00 C 0.00 0.00 0.00 0.17 -0.04 41 0 225 0
30DEC26 270.00 C 0.60 0.61 0.60 0.14 -0.03 41 8 186 +8
30DEC26 275.00 C 0.00 0.00 0.00 0.12 -0.03 41 0 455 0
30DEC26 280.00 C 0.00 0.00 0.00 0.10 -0.03 41 0 170 0
30DEC26 285.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 197 0
30DEC26 290.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 139 0
30DEC26 300.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 2,060 0
30MAR27 60.00 C 0.00 0.00 0.00 65.84 -3.90 54 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 63.52 -3.85 53 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 61.22 -3.94 51 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 58.94 -4.00 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 56.62 -3.96 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 54.42 -3.86 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 52.25 -3.73 47 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 50.09 -3.68 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 47.94 -3.61 46 0 4 0
30MAR27 82.50 C 0.00 0.00 0.00 45.84 -3.58 45 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 43.86 -3.46 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 41.85 -3.40 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 39.93 -3.35 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 38.04 -3.28 43 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 36.17 -3.27 43 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 34.44 -3.20 43 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 32.71 -3.12 42 0 58 0
30MAR27 102.50 C 0.00 0.00 0.00 31.05 -3.09 42 0 97 0
30MAR27 105.00 C 0.00 0.00 0.00 29.48 -3.03 42 0 14 0
30MAR27 107.50 C 0.00 0.00 0.00 27.95 -2.94 41 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 26.48 -2.87 41 0 5 0
30MAR27 112.50 C 0.00 0.00 0.00 25.01 -2.91 41 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 23.74 -2.75 41 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 22.48 -2.59 41 0 21 0
30MAR27 120.00 C 20.98 21.40 20.98 21.53 -2.31 42 4 2,476 +2
30MAR27 122.50 C 20.20 20.20 20.20 20.30 -2.31 41 1 160 0
30MAR27 125.00 C 20.00 20.00 18.73 19.21 -2.17 41 30 1,710 +9
30MAR27 127.50 C 19.50 19.50 18.50 17.98 -2.24 41 3 3,313 0
30MAR27 130.00 C 16.97 17.15 16.97 17.10 -2.09 41 7 2,340 +1
30MAR27 132.50 C 16.43 16.43 16.43 16.07 -2.09 41 3 960 0
30MAR27 135.00 C 15.00 15.00 15.00 15.24 -1.89 41 10 953 +10
30MAR27 137.50 C 0.00 0.00 0.00 14.40 -1.78 41 0 382 0
30MAR27 140.00 C 14.64 14.64 13.96 13.56 -1.78 41 4 2,596 +2
30MAR27 142.50 C 0.00 0.00 0.00 12.72 -1.78 41 0 266 0
30MAR27 145.00 C 0.00 0.00 0.00 12.01 -1.65 41 0 80 0
30MAR27 147.50 C 0.00 0.00 0.00 11.34 -1.50 41 0 177 0
30MAR27 150.00 C 12.51 12.51 12.51 10.67 -1.51 41 1 253 0
30MAR27 152.50 C 10.41 10.41 10.41 10.00 -1.51 41 20 261 +5
30MAR27 155.00 C 10.46 10.46 9.90 9.39 -1.46 41 3 2,570 0
30MAR27 157.50 C 0.00 0.00 0.00 8.87 -1.31 41 0 392 0
30MAR27 160.00 C 0.00 0.00 0.00 8.36 -1.24 41 0 1,502 0
30MAR27 162.50 C 0.00 0.00 0.00 7.85 -1.24 41 0 584 0
30MAR27 165.00 C 7.97 7.97 7.97 7.33 -1.25 41 20 1,862 0
30MAR27 167.50 C 0.00 0.00 0.00 6.89 -1.17 41 0 47 0
30MAR27 170.00 C 7.13 7.29 7.13 6.51 -1.04 41 21 99 -5
30MAR27 172.50 C 6.93 6.93 6.93 6.13 -0.99 41 20 79 -8
30MAR27 175.00 C 6.47 6.70 6.47 5.74 -1.00 41 32 259 +12
30MAR27 177.50 C 6.36 6.36 6.36 5.36 -1.00 41 20 122 0
30MAR27 180.00 C 6.01 6.01 6.01 5.02 -0.95 41 20 136 +17
30MAR27 182.50 C 5.70 5.70 5.70 4.75 -0.84 41 20 75 +20
30MAR27 185.00 C 5.35 5.35 5.35 4.47 -0.77 41 20 161 +20
30MAR27 187.50 C 0.00 0.00 0.00 4.19 -0.78 40 0 119 0
30MAR27 190.00 C 0.00 0.00 0.00 3.92 -0.77 40 0 171 0
30MAR27 192.50 C 0.00 0.00 0.00 3.64 -0.78 40 0 178 0
30MAR27 195.00 C 4.80 4.80 4.52 3.44 -0.70 41 93 1,004 +89
TOTAL CALL 38,323 742,550 +9,522
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 475 0 37 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 450 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 426 0 29 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 402 0 464 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 380 0 20 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 358 0 541 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 337 0 23 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 317 0 472 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 297 0 289 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 279 0 2,488 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 260 0 2,051 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 241 0 1,877 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 223 0 2,880 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 205 0 2,872 0
28MAY26 95.00 P 0.01 0.01 0.01 0.01 0.00 188 8 652 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 171 0 847 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 155 0 1,379 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 139 0 902 0
28MAY26 105.00 P 0.01 0.01 0.01 0.01 0.00 123 10 1,555 0
28MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 107 0 3,029 0
28MAY26 110.00 P 0.02 0.02 0.02 0.01 0.00 92 19 9,136 0
28MAY26 112.50 P 0.03 0.03 0.02 0.01 0.00 77 19 4,519 -5
28MAY26 115.00 P 0.03 0.04 0.03 0.01 0.00 61 70 7,680 -5
28MAY26 117.50 P 0.06 0.08 0.05 0.01 0.00 46 61 4,873 -15
28MAY26 120.00 P 0.09 0.25 0.09 0.10 +0.04 46 638 12,153 -340
28MAY26 122.50 P 0.26 0.79 0.22 0.50 +0.28 46 987 4,807 -11
28MAY26 125.00 P 0.94 2.10 0.56 1.62 +0.96 47 5,588 5,597 -2,328
28MAY26 127.50 P 2.26 4.10 1.35 3.52 +1.94 52 1,838 5,990 -1,483
28MAY26 130.00 P 3.50 6.50 2.88 5.90 +2.84 66 242 7,919 -107
28MAY26 132.50 P 5.40 8.60 5.40 8.39 +3.38 85 1,012 5,760 +403
28MAY26 135.00 P 8.00 11.52 8.00 11.01 +3.54 116 170 5,291 -149
28MAY26 137.50 P 10.20 13.60 10.20 13.46 +3.55 129 165 2,783 -502
28MAY26 140.00 P 13.70 16.10 13.70 15.90 +3.50 139 145 581 -99
28MAY26 142.50 P 16.20 16.20 16.20 18.49 +3.59 167 1 1,045 -252
28MAY26 145.00 P 19.96 19.96 19.96 21.27 +3.87 213 7 417 -1,928
28MAY26 147.50 P 0.00 0.00 0.00 23.49 +3.59 199 0 97 -716
28MAY26 150.00 P 25.90 25.90 25.90 26.00 +3.60 215 2 285 -60
28MAY26 152.50 P 0.00 0.00 0.00 28.50 +3.60 230 4 206 -30
28MAY26 155.00 P 31.00 31.00 31.00 30.99 +3.59 243 10 258 0
28MAY26 157.50 P 0.00 0.00 0.00 33.53 +3.63 263 0 206 0
28MAY26 160.00 P 0.00 0.00 0.00 35.97 +3.57 268 0 255 -27
28MAY26 162.50 P 0.00 0.00 0.00 38.47 +3.57 281 0 30 -30
28MAY26 165.00 P 40.38 40.38 40.38 41.00 +3.60 299 13 30 0
28MAY26 167.50 P 0.00 0.00 0.00 43.50 +3.60 311 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 46.00 +3.60 323 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 48.49 +3.59 333 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 50.99 +3.59 345 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 53.49 +3.59 356 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 55.99 +3.59 368 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 58.49 +3.59 379 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 60.99 +3.59 390 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 63.49 +3.59 401 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 65.99 +3.59 411 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 68.54 +3.64 431 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 70.99 +3.59 432 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 73.49 +3.59 443 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 75.94 +3.54 438 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 80.99 +3.59 470 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 85.99 +3.59 488 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 90.99 +3.59 505 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 95.99 +3.59 522 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 100.92 +3.52 520 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 105.99 +3.59 555 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 110.99 +3.59 571 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 115.99 +3.59 587 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 120.99 +3.59 602 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 125.99 +3.59 617 0 0 0
29MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 65 0 106 0
29MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 54 0 42 0
29MAY26 115.00 P 0.07 0.07 0.07 0.02 +0.01 47 4 92 +4
29MAY26 117.50 P 0.15 0.18 0.15 0.10 +0.06 47 60 237 +45
29MAY26 120.00 P 0.23 0.44 0.23 0.35 +0.22 47 72 1,206 +38
29MAY26 122.50 P 0.39 1.20 0.39 0.93 +0.54 46 301 460 -68
29MAY26 125.00 P 0.93 2.40 0.77 2.15 +1.23 48 147 576 +6
29MAY26 127.50 P 4.04 4.30 4.04 3.90 +2.02 50 51 670 -11
29MAY26 130.00 P 5.50 6.50 5.50 6.07 +2.74 56 87 383 +20
29MAY26 132.50 P 0.00 0.00 0.00 8.39 +3.21 60 0 217 0
29MAY26 135.00 P 10.48 10.48 10.48 11.03 +3.47 83 27 95 -9
29MAY26 137.50 P 0.00 0.00 0.00 13.51 +3.57 96 0 120 0
29MAY26 140.00 P 15.10 15.10 15.10 16.01 +3.60 108 1 1 0
29MAY26 142.50 P 0.00 0.00 0.00 18.50 +3.60 119 4 0 -64
29MAY26 145.00 P 0.00 0.00 0.00 21.27 +3.87 151 0 0 0
29MAY26 147.50 P 0.00 0.00 0.00 23.49 +3.59 141 0 0 0
29MAY26 150.00 P 0.00 0.00 0.00 26.00 +3.60 153 0 0 0
29MAY26 152.50 P 0.00 0.00 0.00 28.50 +3.60 163 0 0 0
29MAY26 155.00 P 0.00 0.00 0.00 30.99 +3.59 172 0 0 0
05JUN26 105.00 P 0.09 0.10 0.09 0.01 0.00 41 23 23 +23
05JUN26 107.50 P 0.10 0.14 0.10 0.03 +0.01 41 64 64 +54
05JUN26 110.00 P 0.16 0.20 0.16 0.07 +0.03 40 132 131 +131
05JUN26 112.50 P 0.20 0.32 0.20 0.17 +0.07 39 7 10 +7
05JUN26 115.00 P 0.38 0.50 0.37 0.38 +0.16 39 69 135 +57
05JUN26 117.50 P 0.67 0.90 0.64 0.76 +0.31 40 80 272 +5
05JUN26 120.00 P 0.95 1.55 0.90 1.34 +0.54 39 681 794 +573
05JUN26 122.50 P 1.50 2.46 1.50 2.25 +0.90 40 335 511 +279
05JUN26 125.00 P 2.61 3.80 2.40 3.46 +1.29 40 63 417 +5
05JUN26 127.50 P 3.82 5.38 3.82 5.07 +1.83 41 20 29 +19
05JUN26 130.00 P 5.50 7.10 5.50 6.94 +2.32 42 10 27 +5
05JUN26 132.50 P 0.00 0.00 0.00 8.94 +2.70 42 0 19 0
05JUN26 135.00 P 11.50 12.64 11.50 11.30 +3.21 47 52 66 +52
05JUN26 137.50 P 0.00 0.00 0.00 13.51 +3.08 46 0 1 0
05JUN26 140.00 P 17.44 17.44 15.19 16.01 +3.32 52 120 30 +30
05JUN26 142.50 P 0.00 0.00 0.00 18.50 +3.46 58 4 4 +4
05JUN26 145.00 P 0.00 0.00 0.00 21.27 +3.81 72 0 0 0
05JUN26 147.50 P 0.00 0.00 0.00 23.49 +3.58 68 0 0 0
05JUN26 150.00 P 0.00 0.00 0.00 26.00 +3.60 74 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 77 0 12 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 73 0 212 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 69 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 65 0 472 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 61 0 747 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 394 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 54 0 468 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6,815 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 47 0 3,444 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 44 0 7,475 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 41 0 2,661 0
29JUN26 90.00 P 0.14 0.14 0.11 0.01 0.00 38 7 4,990 +1
29JUN26 92.50 P 0.16 0.18 0.16 0.02 0.00 37 15 1,248 +2
29JUN26 95.00 P 0.23 0.23 0.20 0.04 +0.01 37 10 5,358 +8
29JUN26 97.50 P 0.25 0.25 0.25 0.08 +0.02 37 2 2,369 +2
29JUN26 100.00 P 0.32 0.35 0.32 0.15 +0.05 37 38 7,969 +1
29JUN26 102.50 P 0.00 0.00 0.00 0.26 +0.08 37 0 2,470 0
29JUN26 105.00 P 0.50 0.63 0.50 0.43 +0.13 37 67 5,694 +48
29JUN26 107.50 P 0.72 0.85 0.72 0.69 +0.21 37 120 5,117 +11
29JUN26 110.00 P 0.99 1.21 0.90 1.05 +0.30 37 316 8,542 +17
29JUN26 112.50 P 1.29 1.68 1.27 1.54 +0.42 37 2,496 8,229 +674
29JUN26 115.00 P 1.70 2.30 1.68 2.16 +0.57 37 2,270 10,699 -1,174
29JUN26 117.50 P 2.28 3.10 2.28 2.90 +0.72 37 349 8,021 +121
29JUN26 120.00 P 3.23 4.10 2.95 3.90 +1.03 37 677 18,892 +159
29JUN26 122.50 P 4.25 5.25 4.25 5.09 +1.30 37 103 8,090 +63
29JUN26 125.00 P 5.44 6.68 5.20 6.40 +1.56 37 1,249 20,966 -159
29JUN26 127.50 P 7.00 8.20 6.14 8.08 +1.98 39 134 10,052 -35
29JUN26 130.00 P 7.40 10.00 7.40 9.70 +2.20 38 64 16,998 +11
29JUN26 132.50 P 11.25 11.71 11.25 11.48 +2.20 38 18 10,109 +16
29JUN26 135.00 P 11.62 13.60 11.10 13.59 +2.73 40 22 14,350 0
29JUN26 137.50 P 13.50 15.92 13.50 15.77 +3.19 41 22 4,334 +2
29JUN26 140.00 P 15.98 18.10 15.50 17.90 +3.21 42 33 7,623 +20
29JUN26 142.50 P 0.00 0.00 0.00 19.75 +2.66 37 0 10,128 0
29JUN26 145.00 P 21.00 22.70 21.00 21.77 +2.77 31 30 13,455 +26
29JUN26 147.50 P 0.00 0.00 0.00 24.68 +3.33 43 0 3,234 0
29JUN26 150.00 P 22.80 26.00 22.80 27.00 +3.27 42 7 13,836 0
29JUN26 152.50 P 0.00 0.00 0.00 29.40 +4.10 43 0 1,967 0
29JUN26 155.00 P 30.30 32.00 30.28 31.39 +3.76 0 50 3,614 +50
29JUN26 157.50 P 0.00 0.00 0.00 34.32 +3.74 46 0 1,221 0
29JUN26 160.00 P 0.00 0.00 0.00 36.77 +3.53 46 0 11,289 0
29JUN26 162.50 P 0.00 0.00 0.00 39.19 +3.70 45 0 1,644 0
29JUN26 165.00 P 41.20 43.49 41.20 41.84 +3.55 54 424 6,806 +11
29JUN26 167.50 P 0.00 0.00 0.00 44.23 +4.31 52 0 846 0
29JUN26 170.00 P 0.00 0.00 0.00 46.76 +4.23 55 0 696 0
29JUN26 172.50 P 0.00 0.00 0.00 49.31 +3.85 59 0 2,172 0
29JUN26 175.00 P 0.00 0.00 0.00 52.26 +4.21 73 0 3,244 0
29JUN26 177.50 P 0.00 0.00 0.00 54.20 +3.73 59 0 277 0
29JUN26 180.00 P 0.00 0.00 0.00 56.69 +4.28 60 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 59.00 +3.27 0 0 610 0
29JUN26 185.00 P 0.00 0.00 0.00 61.88 +4.00 72 0 474 0
29JUN26 187.50 P 0.00 0.00 0.00 64.18 +3.91 65 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 66.68 +3.86 67 0 596 0
29JUN26 192.50 P 0.00 0.00 0.00 69.27 +3.97 74 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 71.67 +3.85 70 0 61 0
29JUN26 197.50 P 0.00 0.00 0.00 74.37 +3.89 81 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 76.76 +4.03 79 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 81.75 +3.78 82 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 86.60 +3.63 75 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 91.61 +3.66 79 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 96.73 +4.02 90 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 101.83 +4.04 99 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 106.63 +3.69 90 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 111.63 +3.70 93 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 116.62 +3.68 95 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 121.71 +3.87 105 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 126.55 +3.64 94 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 131.60 +3.68 102 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 136.79 +4.17 117 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 141.69 +3.78 114 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 146.62 +3.73 112 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 151.26 +3.44 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 156.68 +3.88 121 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 161.50 +3.63 107 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 166.59 +3.72 120 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 171.59 +4.05 122 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 176.64 +3.85 128 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 157 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 33 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 36 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 36 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 360 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 39 0 318 0
30JUL26 80.00 P 0.00 0.00 0.00 0.02 0.00 39 0 232 0
30JUL26 82.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 144 0
30JUL26 85.00 P 0.28 0.28 0.28 0.06 +0.02 39 1 362 +1
30JUL26 87.50 P 0.35 0.35 0.34 0.10 +0.03 38 33 582 +30
30JUL26 90.00 P 0.41 0.41 0.41 0.16 +0.04 38 2 403 +2
30JUL26 92.50 P 0.51 0.51 0.50 0.24 +0.05 38 3 90 +2
30JUL26 95.00 P 0.00 0.00 0.00 0.37 +0.08 38 0 77 0
30JUL26 97.50 P 0.78 0.78 0.78 0.55 +0.13 38 20 143 +7
30JUL26 100.00 P 0.98 1.03 0.98 0.80 +0.19 38 31 609 +21
30JUL26 102.50 P 1.23 1.23 1.23 1.11 +0.24 38 6 1,470 +6
30JUL26 105.00 P 1.34 1.61 1.34 1.50 +0.31 38 8 2,150 +4
30JUL26 107.50 P 1.75 2.12 1.75 2.01 +0.42 39 237 2,861 -173
30JUL26 110.00 P 2.33 2.70 2.28 2.59 +0.50 38 304 2,523 +110
30JUL26 112.50 P 2.87 3.35 2.87 3.26 +0.62 38 562 2,728 +195
30JUL26 115.00 P 3.44 4.20 3.44 4.06 +0.79 38 125 5,940 +72
30JUL26 117.50 P 4.57 5.10 4.45 5.00 +1.00 38 174 5,220 +7
30JUL26 120.00 P 5.36 6.20 5.36 6.04 +1.13 38 213 9,967 +80
30JUL26 122.50 P 6.01 7.00 6.01 7.26 +1.37 38 75 2,120 -18
30JUL26 125.00 P 8.03 8.71 7.80 8.61 +1.55 38 1,907 11,542 +1,816
30JUL26 127.50 P 8.90 10.22 8.90 10.11 +1.81 38 71 8,697 -51
30JUL26 130.00 P 10.40 12.00 10.40 11.72 +2.01 38 49 6,153 -11
30JUL26 132.50 P 13.42 13.42 13.42 13.61 +2.35 40 7 3,403 +6
30JUL26 135.00 P 14.00 14.00 14.00 15.26 +2.46 39 30 5,573 +30
30JUL26 137.50 P 17.10 17.10 17.10 16.77 +2.27 37 2 1,688 +2
30JUL26 140.00 P 0.00 0.00 0.00 18.93 +2.43 38 0 2,867 0
30JUL26 142.50 P 0.00 0.00 0.00 21.00 +2.39 38 0 127 0
30JUL26 145.00 P 23.44 23.44 23.44 23.10 +2.51 38 4 172 0
30JUL26 147.50 P 0.00 0.00 0.00 25.76 +3.41 42 0 32 0
30JUL26 150.00 P 0.00 0.00 0.00 27.04 +2.74 33 0 202 0
30JUL26 152.50 P 0.00 0.00 0.00 30.25 +4.00 42 0 142 0
30JUL26 155.00 P 0.00 0.00 0.00 32.30 +3.13 40 0 150 0
30JUL26 157.50 P 0.00 0.00 0.00 34.76 +3.78 42 0 963 0
30JUL26 160.00 P 0.00 0.00 0.00 37.13 +3.89 42 0 123 0
30JUL26 162.50 P 0.00 0.00 0.00 39.51 +3.93 42 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 41.94 +3.65 43 0 17 0
30JUL26 167.50 P 0.00 0.00 0.00 44.37 +4.11 43 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 46.82 +4.14 44 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 49.31 +3.85 45 0 1 0
30JUL26 175.00 P 0.00 0.00 0.00 52.26 +4.21 55 0 1 0
30JUL26 177.50 P 0.00 0.00 0.00 54.23 +3.76 46 0 1 0
30JUL26 180.00 P 0.00 0.00 0.00 56.69 +3.41 46 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 59.21 +3.48 48 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 61.88 +3.63 54 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 64.23 +3.49 52 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 66.68 +3.45 51 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 69.27 +3.97 56 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 71.67 +3.45 54 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 74.37 +3.66 61 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 76.76 +4.03 60 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 81.75 +3.55 62 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 86.65 +3.45 60 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 62.50 P 0.11 0.11 0.11 0.01 0.00 46 5 11 +5
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 57 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
28AUG26 70.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 211 0
28AUG26 72.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 87 0
28AUG26 75.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 34 0
28AUG26 77.50 P 0.34 0.35 0.34 0.07 +0.01 40 2 24 +2
28AUG26 80.00 P 0.00 0.00 0.00 0.12 +0.03 40 0 118 0
28AUG26 82.50 P 0.00 0.00 0.00 0.18 +0.04 40 0 111 0
28AUG26 85.00 P 0.00 0.00 0.00 0.26 +0.05 40 0 12 0
28AUG26 87.50 P 0.72 0.72 0.72 0.39 +0.09 40 3 53 0
28AUG26 90.00 P 0.85 0.85 0.85 0.54 +0.11 40 10 82 +10
28AUG26 92.50 P 0.00 0.00 0.00 0.74 +0.14 40 0 30 0
28AUG26 95.00 P 0.00 0.00 0.00 1.01 +0.21 40 0 26 0
28AUG26 97.50 P 0.00 0.00 0.00 1.34 +0.26 40 0 403 0
28AUG26 100.00 P 1.59 1.90 1.59 1.73 +0.31 40 217 6,182 +216
28AUG26 102.50 P 2.26 2.26 2.26 2.22 +0.41 40 10 630 0
28AUG26 105.00 P 2.52 2.80 2.52 2.76 +0.45 40 162 1,579 +149
28AUG26 107.50 P 3.04 3.35 3.04 3.39 +0.56 40 19 1,085 +1
28AUG26 110.00 P 4.12 4.12 4.08 4.08 +0.67 40 5 3,985 +1
28AUG26 112.50 P 4.43 4.93 4.43 4.88 +0.85 40 77 1,762 +74
28AUG26 115.00 P 5.25 5.82 5.25 5.79 +0.98 40 96 2,611 +95
28AUG26 117.50 P 6.85 6.85 6.80 6.82 +1.12 40 25 2,657 +25
28AUG26 120.00 P 7.30 8.00 7.30 7.96 +1.27 40 105 1,773 +37
28AUG26 122.50 P 7.82 9.32 7.82 9.15 +1.38 40 89 1,936 -23
28AUG26 125.00 P 9.77 10.75 9.77 10.60 +1.64 40 16 2,343 -4
28AUG26 127.50 P 11.90 11.90 11.90 12.06 +1.81 40 60 3,400 +60
28AUG26 130.00 P 13.65 13.65 13.65 13.65 +2.00 40 1 5,323 +1
28AUG26 132.50 P 15.42 15.42 15.42 15.23 +2.04 40 1 1,662 -1
28AUG26 135.00 P 16.00 17.00 16.00 17.05 +2.40 41 38 1,088 +34
28AUG26 137.50 P 18.30 18.30 18.30 18.74 +2.42 40 4 281 0
28AUG26 140.00 P 20.55 20.55 20.55 20.62 +2.41 40 10 945 +10
28AUG26 142.50 P 0.00 0.00 0.00 21.80 +1.65 37 0 294 0
28AUG26 145.00 P 0.00 0.00 0.00 24.89 +2.98 42 0 197 0
28AUG26 147.50 P 0.00 0.00 0.00 26.97 +3.38 42 0 141 0
28AUG26 150.00 P 0.00 0.00 0.00 29.09 +3.48 43 0 130 0
28AUG26 152.50 P 0.00 0.00 0.00 31.26 +3.32 43 0 49 0
28AUG26 155.00 P 0.00 0.00 0.00 33.44 +3.53 43 0 49 0
28AUG26 157.50 P 0.00 0.00 0.00 35.40 +3.34 41 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 37.65 +3.42 41 0 4 0
28AUG26 162.50 P 0.00 0.00 0.00 39.96 +3.49 41 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 42.29 +3.58 41 0 16 0
28AUG26 167.50 P 0.00 0.00 0.00 44.64 +3.62 41 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 47.01 +3.69 41 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 49.41 +3.93 41 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 52.26 +4.21 47 0 1 0
28AUG26 177.50 P 0.00 0.00 0.00 54.27 +3.80 41 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 56.96 +3.68 46 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 59.42 +3.69 46 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 61.88 +3.63 47 0 3 0
28AUG26 187.50 P 0.00 0.00 0.00 64.23 +3.49 45 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 66.68 +3.45 45 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 69.27 +3.97 49 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 71.69 +3.47 48 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 74.37 +3.62 53 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 76.76 +3.52 52 0 0 0
29SEP26 60.00 P 0.16 0.16 0.16 0.01 0.00 42 10 184 +10
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 260 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 0.00 40 0 440 0
29SEP26 67.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 181 0
29SEP26 70.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 0.09 +0.02 40 0 89 0
29SEP26 75.00 P 0.00 0.00 0.00 0.14 +0.03 40 0 2,081 0
29SEP26 77.50 P 0.00 0.00 0.00 0.20 +0.04 40 0 162 0
29SEP26 80.00 P 0.00 0.00 0.00 0.29 +0.05 40 0 1,427 0
29SEP26 82.50 P 0.00 0.00 0.00 0.41 +0.08 40 0 273 0
29SEP26 85.00 P 0.00 0.00 0.00 0.56 +0.10 40 0 135 0
29SEP26 87.50 P 0.00 0.00 0.00 0.76 +0.13 40 0 560 0
29SEP26 90.00 P 1.22 1.22 1.22 1.01 +0.18 40 1 551 +1
29SEP26 92.50 P 0.00 0.00 0.00 1.29 +0.20 40 0 719 0
29SEP26 95.00 P 0.00 0.00 0.00 1.68 +0.30 40 0 1,624 0
29SEP26 97.50 P 2.20 2.20 2.20 2.08 +0.30 40 6 1,812 +6
29SEP26 100.00 P 2.61 2.75 2.61 2.61 +0.42 40 7 8,647 +6
29SEP26 102.50 P 3.24 3.26 3.24 3.17 +0.48 40 17 3,356 0
29SEP26 105.00 P 3.70 3.88 3.70 3.83 +0.57 40 12 5,801 -4
29SEP26 107.50 P 0.00 0.00 0.00 4.51 +0.66 40 0 1,838 0
29SEP26 110.00 P 4.80 5.32 4.80 5.28 +0.81 40 24 8,265 +1
29SEP26 112.50 P 0.00 0.00 0.00 6.16 +0.92 40 0 6,590 0
29SEP26 115.00 P 6.97 7.25 6.97 7.18 +1.12 40 14 21,192 +2
29SEP26 117.50 P 8.25 8.25 8.20 8.22 +1.16 40 9 4,920 +4
29SEP26 120.00 P 8.75 9.48 8.70 9.35 +1.27 40 19 17,477 +17
29SEP26 122.50 P 10.10 10.78 10.10 10.65 +1.44 40 477 4,903 +369
29SEP26 125.00 P 11.27 12.00 11.27 12.00 +1.57 40 6 10,544 0
29SEP26 127.50 P 13.35 13.59 13.23 13.48 +1.75 40 20 10,402 +15
29SEP26 130.00 P 14.20 15.10 14.20 15.04 +1.87 40 54 27,218 +54
29SEP26 132.50 P 15.92 15.92 15.92 16.65 +2.02 40 1 4,676 +1
29SEP26 135.00 P 18.46 18.46 18.40 18.40 +2.20 41 3 13,668 +1
29SEP26 137.50 P 0.00 0.00 0.00 20.30 +2.31 41 0 3,002 0
29SEP26 140.00 P 22.10 22.15 22.10 22.03 +2.45 41 2 10,896 0
29SEP26 142.50 P 0.00 0.00 0.00 23.82 +2.56 41 0 2,720 0
29SEP26 145.00 P 0.00 0.00 0.00 26.03 +2.74 42 0 9,770 0
29SEP26 147.50 P 0.00 0.00 0.00 28.04 +2.82 42 0 2,413 0
29SEP26 150.00 P 0.00 0.00 0.00 30.04 +3.58 42 0 9,836 0
29SEP26 152.50 P 0.00 0.00 0.00 32.05 +3.03 42 0 2,842 0
29SEP26 155.00 P 0.00 0.00 0.00 34.27 +3.29 42 0 6,969 0
29SEP26 157.50 P 0.00 0.00 0.00 36.38 +3.23 42 0 1,448 0
29SEP26 160.00 P 0.00 0.00 0.00 38.68 +3.68 43 0 6,845 0
29SEP26 162.50 P 0.00 0.00 0.00 40.80 +3.52 42 0 764 0
29SEP26 165.00 P 0.00 0.00 0.00 43.20 +3.80 43 0 3,068 0
29SEP26 167.50 P 0.00 0.00 0.00 45.14 +3.38 41 0 1,230 0
29SEP26 170.00 P 0.00 0.00 0.00 47.46 +3.57 41 0 546 0
29SEP26 172.50 P 0.00 0.00 0.00 49.80 +3.64 41 0 530 0
29SEP26 175.00 P 0.00 0.00 0.00 52.26 +3.66 42 0 1,055 0
29SEP26 177.50 P 0.00 0.00 0.00 54.52 +3.75 40 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 56.96 +3.68 41 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 59.42 +3.69 42 0 33 0
29SEP26 185.00 P 0.00 0.00 0.00 61.88 +3.63 42 0 151 0
29SEP26 187.50 P 0.00 0.00 0.00 64.24 +3.50 41 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 66.68 +3.45 41 0 23 0
29SEP26 192.50 P 0.00 0.00 0.00 69.27 +3.97 44 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 71.69 +3.47 43 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 74.37 +3.62 47 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 76.76 +3.45 46 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 81.75 +3.55 48 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 86.66 +3.43 48 0 7 0
29SEP26 215.00 P 0.00 0.00 0.00 91.65 +3.70 50 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 96.73 +4.01 54 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 101.83 +4.04 57 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 106.63 +3.69 54 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 111.63 +3.70 56 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 116.62 +3.45 57 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 121.71 +3.87 62 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 126.61 +3.70 60 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 131.60 +3.68 62 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 136.79 +4.15 68 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 141.69 +3.78 67 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 146.62 +3.73 67 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 151.58 +3.45 67 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 156.68 +3.88 72 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 161.57 +3.70 69 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 166.59 +3.72 72 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 171.59 +3.99 73 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 176.64 +3.85 76 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.10 +0.03 41 0 179 0
30DEC26 62.50 P 0.52 0.55 0.52 0.14 +0.03 41 6 20 +3
30DEC26 65.00 P 0.00 0.00 0.00 0.20 +0.05 41 0 267 0
30DEC26 67.50 P 0.73 0.73 0.73 0.29 +0.08 41 2 263 0
30DEC26 70.00 P 0.00 0.00 0.00 0.38 +0.07 41 0 186 0
30DEC26 72.50 P 0.00 0.00 0.00 0.53 +0.12 41 0 157 0
30DEC26 75.00 P 1.10 1.10 1.10 0.69 +0.14 41 1 305 +1
30DEC26 77.50 P 0.00 0.00 0.00 0.90 +0.18 41 0 237 0
30DEC26 80.00 P 0.00 0.00 0.00 1.14 +0.21 41 0 1,369 0
30DEC26 82.50 P 0.00 0.00 0.00 1.44 +0.27 41 0 634 0
30DEC26 85.00 P 2.01 2.01 2.01 1.77 +0.30 41 1 473 0
30DEC26 87.50 P 0.00 0.00 0.00 2.18 +0.38 41 0 139 0
30DEC26 90.00 P 2.75 2.75 2.75 2.61 +0.40 41 1 2,487 0
30DEC26 92.50 P 0.00 0.00 0.00 3.15 +0.52 41 0 222 0
30DEC26 95.00 P 0.00 0.00 0.00 3.70 +0.53 41 0 3,245 0
30DEC26 97.50 P 4.36 4.36 4.30 4.30 +0.61 41 18 1,973 +16
30DEC26 100.00 P 5.00 5.00 4.90 4.95 +0.72 41 3 8,276 +1
30DEC26 102.50 P 5.30 5.30 5.30 5.68 +0.69 41 6 902 0
30DEC26 105.00 P 5.75 5.75 5.75 6.46 +0.78 40 1 7,198 +1
30DEC26 107.50 P 0.00 0.00 0.00 7.29 +0.84 40 0 3,902 0
30DEC26 110.00 P 7.73 8.11 7.73 8.22 +0.95 40 9 8,145 0
30DEC26 112.50 P 9.29 9.31 9.08 9.15 +0.98 40 477 5,025 +302
30DEC26 115.00 P 9.95 10.30 9.95 10.26 +1.06 40 8 3,322 +1
30DEC26 117.50 P 10.89 11.46 10.89 11.40 +1.20 40 6 3,269 0
30DEC26 120.00 P 12.38 12.80 12.38 12.64 +1.35 40 58 12,107 +10
30DEC26 122.50 P 13.93 14.03 13.93 13.98 +1.46 40 804 5,030 +598
30DEC26 125.00 P 15.00 15.30 15.00 15.35 +1.56 40 3 9,460 0
30DEC26 127.50 P 0.00 0.00 0.00 16.79 +1.66 40 0 4,408 0
30DEC26 130.00 P 0.00 0.00 0.00 18.31 +1.76 40 0 18,597 0
30DEC26 132.50 P 0.00 0.00 0.00 19.87 +1.86 40 0 5,952 0
30DEC26 135.00 P 0.00 0.00 0.00 21.52 +2.08 40 0 8,425 0
30DEC26 137.50 P 0.00 0.00 0.00 23.37 +2.31 41 0 3,196 0
30DEC26 140.00 P 24.44 25.16 24.44 25.11 +2.30 41 4 3,176 0
30DEC26 142.50 P 0.00 0.00 0.00 26.95 +2.25 41 0 1,297 0
30DEC26 145.00 P 0.00 0.00 0.00 28.85 +2.64 41 0 8,417 0
30DEC26 147.50 P 0.00 0.00 0.00 30.71 +2.41 41 0 948 0
30DEC26 150.00 P 0.00 0.00 0.00 32.63 +2.90 41 0 6,522 0
30DEC26 152.50 P 0.00 0.00 0.00 34.62 +3.00 41 0 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 36.64 +3.06 41 0 3,409 0
30DEC26 157.50 P 0.00 0.00 0.00 38.66 +2.91 41 0 219 0
30DEC26 160.00 P 0.00 0.00 0.00 41.23 +3.68 43 0 2,553 0
30DEC26 162.50 P 0.00 0.00 0.00 42.81 +2.98 41 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 44.94 +3.27 42 0 6,336 0
30DEC26 167.50 P 0.00 0.00 0.00 47.10 +3.19 42 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 49.37 +3.26 42 0 6,367 0
30DEC26 172.50 P 0.00 0.00 0.00 51.55 +3.55 42 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 53.78 +3.45 42 0 328 0
30DEC26 177.50 P 0.00 0.00 0.00 56.03 +3.49 42 0 161 0
30DEC26 180.00 P 0.00 0.00 0.00 58.24 +3.60 42 0 26 0
30DEC26 182.50 P 0.00 0.00 0.00 60.53 +3.48 42 0 71 0
30DEC26 185.00 P 0.00 0.00 0.00 62.81 +3.50 42 0 5 0
30DEC26 187.50 P 0.00 0.00 0.00 65.18 +3.72 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 67.29 +3.59 40 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 69.65 +3.58 40 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 72.13 +3.71 41 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 74.45 +3.67 40 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 77.14 +3.83 43 0 212 0
30DEC26 205.00 P 0.00 0.00 0.00 81.79 +3.59 41 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 86.68 +3.45 40 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 91.65 +3.27 41 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 96.73 +4.01 44 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 101.83 +3.57 47 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 106.67 +3.45 46 0 122 0
30DEC26 235.00 P 0.00 0.00 0.00 111.63 +3.70 47 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 116.62 +3.45 48 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 121.71 +3.85 51 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 126.61 +3.70 50 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 131.60 +3.68 51 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 136.79 +3.96 56 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 141.79 +3.88 57 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 146.63 +3.74 56 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 151.61 +3.48 56 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 156.68 +3.88 59 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 161.69 +3.82 60 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 166.59 +3.72 59 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 171.59 +3.84 61 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 176.64 +3.85 63 0 0 0
30MAR27 60.00 P 0.77 0.80 0.77 0.28 +0.04 40 14 458 +14
30MAR27 62.50 P 0.00 0.00 0.00 0.38 +0.04 40 0 76 0
30MAR27 65.00 P 0.95 0.95 0.95 0.51 +0.06 40 5 189 0
30MAR27 67.50 P 0.00 0.00 0.00 0.66 +0.07 40 0 41 0
30MAR27 70.00 P 0.00 0.00 0.00 0.86 +0.10 40 0 38 0
30MAR27 72.50 P 0.00 0.00 0.00 1.08 +0.11 40 0 5 0
30MAR27 75.00 P 1.83 1.84 1.83 1.36 +0.16 40 13 460 +13
30MAR27 77.50 P 0.00 0.00 0.00 1.67 +0.17 40 0 13 0
30MAR27 80.00 P 2.38 2.38 2.38 2.03 +0.22 40 2 605 +2
30MAR27 82.50 P 0.00 0.00 0.00 2.45 +0.25 41 0 174 0
30MAR27 85.00 P 3.00 3.15 3.00 2.88 +0.26 40 5 390 +3
30MAR27 87.50 P 0.00 0.00 0.00 3.43 +0.35 41 0 207 0
30MAR27 90.00 P 0.00 0.00 0.00 3.99 +0.42 41 0 4,106 0
30MAR27 92.50 P 0.00 0.00 0.00 4.62 +0.56 41 0 1,154 0
30MAR27 95.00 P 5.22 5.22 5.22 5.28 +0.68 40 5 266 0
30MAR27 97.50 P 5.93 5.95 5.93 5.94 +0.57 40 68 147 +68
30MAR27 100.00 P 6.62 6.72 6.62 6.72 +0.69 40 68 1,885 -59
30MAR27 102.50 P 7.51 7.51 7.49 7.51 +0.76 40 21 1,752 0
30MAR27 105.00 P 8.06 8.40 8.06 8.34 +0.77 40 32 1,456 +10
30MAR27 107.50 P 9.24 9.28 9.24 9.31 +0.89 40 3 643 +3
30MAR27 110.00 P 9.90 10.30 9.90 10.31 +0.94 40 99 1,464 +99
30MAR27 112.50 P 11.19 11.48 11.15 11.31 +0.91 39 507 2,085 +507
30MAR27 115.00 P 12.34 12.49 12.27 12.42 +0.98 39 118 8,929 +118
30MAR27 117.50 P 13.28 13.71 13.28 13.72 +1.22 40 429 1,983 +429
30MAR27 120.00 P 14.00 15.08 14.00 14.96 +1.23 39 247 7,031 +110
30MAR27 122.50 P 0.00 0.00 0.00 16.23 +1.27 39 0 2,481 0
30MAR27 125.00 P 17.51 17.78 17.51 17.67 +1.44 40 8 6,188 +4
30MAR27 127.50 P 0.00 0.00 0.00 19.07 +1.52 39 0 3,790 0
30MAR27 130.00 P 0.00 0.00 0.00 20.56 +1.62 39 0 4,228 0
30MAR27 132.50 P 0.00 0.00 0.00 22.23 +1.74 40 0 310 0
30MAR27 135.00 P 0.00 0.00 0.00 23.81 +1.78 40 0 1,421 0
30MAR27 137.50 P 0.00 0.00 0.00 25.43 +1.80 40 0 283 0
30MAR27 140.00 P 0.00 0.00 0.00 27.26 +1.97 40 0 1,345 0
30MAR27 142.50 P 0.00 0.00 0.00 29.09 +2.24 40 0 370 0
30MAR27 145.00 P 0.00 0.00 0.00 30.85 +2.46 40 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 32.76 +2.24 40 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 33.57 +1.39 38 0 138 0
30MAR27 152.50 P 0.00 0.00 0.00 36.58 +2.75 41 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 38.45 +2.75 41 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 40.53 +2.94 41 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 42.44 +2.55 41 0 223 0
30MAR27 162.50 P 0.00 0.00 0.00 44.49 +2.62 41 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 46.58 +2.94 41 0 45 0
30MAR27 167.50 P 0.00 0.00 0.00 48.68 +2.77 41 0 16 0
30MAR27 170.00 P 0.00 0.00 0.00 50.74 +2.75 41 0 203 0
30MAR27 172.50 P 0.00 0.00 0.00 52.92 +2.86 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 55.04 +2.88 41 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 57.22 +2.92 41 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 59.53 +3.33 41 0 12 0
30MAR27 182.50 P 0.00 0.00 0.00 61.67 +3.05 41 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 63.90 +3.09 41 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 66.14 +3.12 41 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 68.41 +3.16 41 0 52 0
30MAR27 192.50 P 0.00 0.00 0.00 70.56 +3.07 40 0 0 0
30MAR27 195.00 P 73.00 73.00 73.00 72.97 +3.22 41 1 4 +1
TOTAL PUT 30,500 960,760 -1,036
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$ 11.45
28MAY26 8.00 C 0.00 0.00 0.00 3.46 -0.45 321 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.21 -0.42 296 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.95 -0.47 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.70 -0.46 0 0 1 0
28MAY26 9.00 C 0.00 0.00 0.00 2.45 -0.43 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.20 -0.43 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.95 -0.47 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.70 -0.43 0 0 2 0
28MAY26 10.00 C 0.00 0.00 0.00 1.45 -0.44 0 0 8 0
28MAY26 10.50 C 0.00 0.00 0.00 0.96 -0.46 95 0 231 0
28MAY26 11.00 C 0.90 0.90 0.90 0.48 -0.44 70 12 327 -10
28MAY26 11.50 C 0.51 0.58 0.11 0.13 -0.35 63 75 409 -38
28MAY26 12.00 C 0.04 0.04 0.02 0.02 -0.17 69 80 576 -79
28MAY26 12.50 C 0.06 0.06 0.06 0.01 -0.05 96 2 330 +2
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 129 0 457 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 160 0 590 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 189 0 458 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 216 0 373 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 242 0 203 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 267 0 98 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 290 0 88 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 312 0 76 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 334 0 85 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 354 0 49 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 374 0 22 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 393 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 411 0 82 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 429 0 23 0
29JUN26 3.70 C 0.00 0.00 0.00 7.76 -0.46 129 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.68 -0.41 174 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.58 -0.47 170 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 7.48 -0.41 166 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 7.38 -0.45 162 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 7.25 -0.50 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 7.18 -0.44 154 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 7.09 -0.40 160 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.99 -0.45 157 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.86 -0.48 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.76 -0.47 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.68 -0.41 137 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 6.56 -0.43 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.46 -0.46 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.23 -0.41 123 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 5.96 -0.43 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.71 -0.47 0 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 5.45 -0.43 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.20 -0.45 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.96 -0.44 0 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.75 -0.40 96 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.49 -0.47 85 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 4.22 -0.43 60 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 3.97 -0.41 54 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.71 -0.49 0 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 3.47 -0.48 43 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 3.22 -0.48 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.98 -0.44 48 0 12 0
29JUN26 8.75 C 0.00 0.00 0.00 2.74 -0.45 49 0 185 0
29JUN26 9.00 C 2.59 2.59 2.59 2.47 -0.54 0 1 494 0
29JUN26 9.25 C 0.00 0.00 0.00 2.26 -0.42 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.01 -0.49 41 0 70 0
29JUN26 9.75 C 0.00 0.00 0.00 1.83 -0.44 49 0 16 0
29JUN26 10.00 C 0.00 0.00 0.00 1.63 -0.41 50 0 134 0
29JUN26 10.50 C 1.23 1.23 1.23 1.25 -0.41 49 15 91 -15
29JUN26 11.00 C 1.20 1.20 0.92 0.92 -0.37 48 4 98 -1
29JUN26 11.50 C 0.68 0.68 0.65 0.67 -0.29 49 27 228 -5
29JUN26 12.00 C 0.47 0.47 0.45 0.47 -0.24 49 9 2,589 +5
29JUN26 12.50 C 0.55 0.55 0.36 0.33 -0.18 50 5 291 +1
29JUN26 13.00 C 0.23 0.23 0.23 0.21 -0.14 50 2 124 0
29JUN26 13.50 C 0.24 0.24 0.24 0.14 -0.10 50 1 112 +1
29JUN26 14.00 C 0.15 0.15 0.15 0.09 -0.07 51 15 159 -10
29JUN26 14.50 C 0.00 0.00 0.00 0.05 -0.05 50 0 143 0
29JUN26 15.00 C 0.08 0.08 0.06 0.03 -0.04 50 210 204 -91
29JUN26 15.50 C 0.00 0.00 0.00 0.02 -0.02 51 0 195 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 84 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 155 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 102 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 68 0 18 0
29JUN26 19.00 C 0.02 0.02 0.02 0.01 0.00 71 5 20 +5
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
30JUL26 8.00 C 0.00 0.00 0.00 3.47 -0.51 37 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.23 -0.49 44 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.99 -0.50 45 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.77 -0.49 49 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.57 -0.44 52 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.33 -0.43 49 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.14 -0.36 51 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.95 -0.40 51 0 6 0
30JUL26 10.00 C 0.00 0.00 0.00 1.76 -0.42 51 0 122 0
30JUL26 10.50 C 1.74 1.74 1.74 1.43 -0.33 51 1 26 -1
30JUL26 11.00 C 0.00 0.00 0.00 1.15 -0.32 51 0 23 0
30JUL26 11.50 C 0.98 0.98 0.98 0.92 -0.27 52 15 40 +7
30JUL26 12.00 C 0.85 0.85 0.74 0.71 -0.24 51 17 66 0
30JUL26 12.50 C 0.00 0.00 0.00 0.55 -0.20 51 0 31 0
30JUL26 13.00 C 0.00 0.00 0.00 0.42 -0.17 51 0 74 0
30JUL26 13.50 C 0.00 0.00 0.00 0.31 -0.14 51 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.23 -0.11 51 0 732 0
30JUL26 14.50 C 0.00 0.00 0.00 0.17 -0.09 51 0 514 0
30JUL26 15.00 C 0.18 0.18 0.18 0.13 -0.07 51 8 133 +6
30JUL26 15.50 C 0.15 0.15 0.15 0.09 -0.06 51 3 55 +3
30JUL26 16.00 C 0.00 0.00 0.00 0.07 -0.04 52 0 120 0
30JUL26 16.50 C 0.00 0.00 0.00 0.05 -0.03 51 0 57 0
30JUL26 17.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.03 -0.02 53 0 76 0
28AUG26 8.00 C 0.00 0.00 0.00 3.52 -0.46 53 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.29 -0.44 52 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.08 -0.42 53 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.85 -0.46 52 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.66 -0.38 53 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.47 -0.37 53 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.27 -0.40 52 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.08 -0.42 51 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.92 -0.39 51 0 45 0
28AUG26 10.50 C 0.00 0.00 0.00 1.62 -0.35 52 0 31 0
28AUG26 11.00 C 0.00 0.00 0.00 1.35 -0.31 51 0 15 0
28AUG26 11.50 C 0.00 0.00 0.00 1.12 -0.28 52 0 30 0
28AUG26 12.00 C 0.00 0.00 0.00 0.92 -0.25 52 0 44 0
28AUG26 12.50 C 0.00 0.00 0.00 0.74 -0.22 51 0 26 0
28AUG26 13.00 C 0.00 0.00 0.00 0.60 -0.19 51 0 57 0
28AUG26 13.50 C 0.00 0.00 0.00 0.48 -0.17 51 0 28 0
28AUG26 14.00 C 0.00 0.00 0.00 0.38 -0.15 51 0 78 0
28AUG26 14.50 C 0.00 0.00 0.00 0.30 -0.12 51 0 40 0
28AUG26 15.00 C 0.35 0.35 0.35 0.24 -0.10 51 5 35 +5
28AUG26 15.50 C 0.00 0.00 0.00 0.19 -0.08 51 0 45 0
28AUG26 16.00 C 0.00 0.00 0.00 0.15 -0.07 51 0 15 0
28AUG26 16.50 C 0.00 0.00 0.00 0.12 -0.05 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.76 -0.47 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.68 -0.46 88 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.56 -0.45 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.46 -0.46 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 6.23 -0.43 79 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.96 -0.47 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.71 -0.47 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.47 -0.47 60 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 5.22 -0.48 56 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.97 -0.47 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.75 -0.45 60 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 4.49 -0.47 54 0 8 0
29SEP26 7.25 C 0.00 0.00 0.00 4.22 -0.48 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.99 -0.48 47 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 3.74 -0.49 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.54 -0.45 49 0 53 0
29SEP26 8.25 C 0.00 0.00 0.00 3.31 -0.46 48 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 3.08 -0.48 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.88 -0.47 47 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 2.73 -0.41 50 0 117 0
29SEP26 9.25 C 0.00 0.00 0.00 2.50 -0.45 47 0 13 0
29SEP26 9.50 C 0.00 0.00 0.00 2.32 -0.47 47 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 2.23 -0.33 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.06 -0.38 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.76 -0.35 50 0 74 0
29SEP26 11.00 C 0.00 0.00 0.00 1.48 -0.33 49 0 42 0
29SEP26 11.50 C 1.39 1.39 1.39 1.27 -0.28 50 1 1,124 +1
29SEP26 12.00 C 0.00 0.00 0.00 1.08 -0.26 50 0 92 0
29SEP26 12.50 C 0.00 0.00 0.00 0.92 -0.23 51 0 75 0
29SEP26 13.00 C 1.00 1.00 1.00 0.79 -0.19 51 100 178 +90
29SEP26 13.50 C 0.00 0.00 0.00 0.67 -0.18 52 0 1,031 0
29SEP26 14.00 C 0.00 0.00 0.00 0.56 -0.16 51 0 88 0
29SEP26 14.50 C 0.00 0.00 0.00 0.46 -0.15 51 0 54 0
29SEP26 15.00 C 0.51 0.51 0.51 0.39 -0.12 52 15 99 +15
29SEP26 15.50 C 0.00 0.00 0.00 0.32 -0.11 51 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.26 -0.10 51 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.22 -0.08 51 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.18 -0.07 51 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.15 -0.06 52 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.12 -0.05 51 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.10 -0.04 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 -0.04 51 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.07 -0.03 52 0 25 0
30DEC26 8.00 C 0.00 0.00 0.00 3.67 -0.47 45 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.48 -0.47 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.29 -0.46 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.12 -0.44 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.95 -0.43 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.80 -0.41 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.68 -0.37 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.55 -0.34 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.39 -0.35 48 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 2.13 -0.32 48 0 0 0
30DEC26 11.00 C 1.95 1.95 1.90 1.89 -0.31 48 20 108 +20
30DEC26 11.50 C 0.00 0.00 0.00 1.67 -0.31 48 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 1.49 -0.27 49 0 60 0
30DEC26 12.50 C 0.00 0.00 0.00 1.33 -0.24 49 0 94 0
30DEC26 13.00 C 0.00 0.00 0.00 1.19 -0.23 50 0 74 0
30DEC26 13.50 C 0.00 0.00 0.00 1.07 -0.19 50 0 35 0
30DEC26 14.00 C 0.00 0.00 0.00 0.96 -0.18 51 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.84 -0.19 51 0 602 0
30DEC26 15.00 C 0.80 0.80 0.80 0.74 -0.17 51 1 1,150 +1
30DEC26 15.50 C 0.00 0.00 0.00 0.65 -0.16 51 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.58 -0.13 51 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.50 -0.13 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.44 -0.12 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.39 -0.10 50 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.34 -0.10 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.30 -0.09 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.26 -0.08 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.23 -0.07 51 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 3.91 -0.42 47 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 3.73 -0.40 47 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.57 -0.39 47 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.41 -0.37 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.27 -0.35 48 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 3.12 -0.35 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.96 -0.36 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.83 -0.35 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.70 -0.34 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.46 -0.31 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.24 -0.28 49 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 2.03 -0.28 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.82 -0.27 48 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.64 -0.26 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.50 -0.24 49 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 1.39 -0.21 50 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 1.27 -0.21 50 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 1.17 -0.19 50 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 1.06 -0.18 51 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 0.96 -0.16 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.87 -0.15 50 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 0.78 -0.15 50 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.71 -0.12 50 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.64 -0.12 50 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.58 -0.11 50 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.53 -0.09 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.48 -0.09 50 0 1 0
TOTAL CALL 649 22,252 -88
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 324 0 53 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 299 0 56 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 275 0 38 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 252 0 136 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 230 0 143 0
28MAY26 9.25 P 0.01 0.01 0.01 0.01 0.00 206 22 156 -22
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 184 0 132 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 162 0 332 0
28MAY26 10.00 P 0.01 0.01 0.01 0.01 0.00 140 1 230 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 96 0 356 0
28MAY26 11.00 P 0.03 0.03 0.02 0.03 +0.01 71 6 600 +5
28MAY26 11.50 P 0.06 0.17 0.06 0.18 +0.09 64 87 395 +3
28MAY26 12.00 P 0.49 0.49 0.49 0.57 +0.28 70 2 470 -2
28MAY26 12.50 P 0.68 0.68 0.68 1.08 +0.42 123 8 134 0
28MAY26 13.00 P 1.15 1.15 1.15 1.55 +0.42 0 2 114 -8
28MAY26 13.50 P 1.50 1.50 1.50 2.05 +0.38 0 2 29 -18
28MAY26 14.00 P 2.80 2.81 2.80 2.63 +0.47 287 3 15 -145
28MAY26 14.50 P 0.00 0.00 0.00 3.08 +0.46 262 0 24 -30
28MAY26 15.00 P 0.00 0.00 0.00 3.58 +0.45 292 0 15 0
28MAY26 15.50 P 0.00 0.00 0.00 4.08 +0.46 320 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.55 +0.38 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.05 +0.43 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.57 +0.45 372 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.05 +0.41 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.55 +0.40 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.08 +0.46 463 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.58 +0.46 484 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 8.08 +0.44 504 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 161 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 157 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 150 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 147 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 140 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 134 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 126 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 107 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 96 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 90 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 80 0 53 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 75 0 45 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 70 0 11 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 65 0 17 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 16 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 56 0 233 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 59 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 +0.02 53 0 105 0
29JUN26 9.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 278 0
29JUN26 9.25 P 0.06 0.06 0.06 0.06 +0.02 51 30 104 +30
29JUN26 9.50 P 0.07 0.09 0.07 0.08 +0.02 50 33 232 -8
29JUN26 9.75 P 0.10 0.12 0.10 0.12 +0.04 51 27 169 -2
29JUN26 10.00 P 0.15 0.16 0.15 0.16 +0.04 50 8 420 +3
29JUN26 10.50 P 0.25 0.28 0.25 0.27 +0.07 49 7 515 0
29JUN26 11.00 P 0.33 0.46 0.33 0.46 +0.12 49 6 811 -4
29JUN26 11.50 P 0.58 0.58 0.58 0.70 +0.18 49 5 891 0
29JUN26 12.00 P 0.89 1.00 0.89 0.98 +0.21 48 3 579 +1
29JUN26 12.50 P 0.00 0.00 0.00 1.36 +0.29 51 0 369 0
29JUN26 13.00 P 0.00 0.00 0.00 1.73 +0.28 49 0 414 0
29JUN26 13.50 P 1.89 1.89 1.89 2.22 +0.39 56 1 186 0
29JUN26 14.00 P 0.00 0.00 0.00 2.68 +0.36 59 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 3.16 +0.40 64 0 199 0
29JUN26 15.00 P 0.00 0.00 0.00 3.60 +0.36 59 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 4.12 +0.42 69 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 4.58 +0.39 65 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 5.10 +0.43 75 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 5.61 +0.46 82 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.11 +0.47 87 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.60 +0.45 89 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.12 +0.50 98 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.60 +0.46 97 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.11 +0.46 104 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 68 0
30JUL26 8.25 P 0.00 0.00 0.00 0.07 +0.02 52 0 151 0
30JUL26 8.50 P 0.10 0.10 0.10 0.09 +0.02 51 3 40 0
30JUL26 8.75 P 0.00 0.00 0.00 0.12 +0.03 51 0 129 0
30JUL26 9.00 P 0.00 0.00 0.00 0.15 +0.03 50 0 170 0
30JUL26 9.25 P 0.20 0.20 0.20 0.19 +0.03 50 5 108 -5
30JUL26 9.50 P 0.25 0.25 0.24 0.24 +0.04 49 8 403 -4
30JUL26 9.75 P 0.00 0.00 0.00 0.31 +0.05 50 0 59 0
30JUL26 10.00 P 0.34 0.36 0.34 0.38 +0.06 50 164 204 +143
30JUL26 10.50 P 0.50 0.55 0.50 0.55 +0.10 49 32 39 +14
30JUL26 11.00 P 0.77 0.79 0.77 0.77 +0.14 49 16 760 -14
30JUL26 11.50 P 0.96 0.96 0.96 1.03 +0.17 49 15 261 +15
30JUL26 12.00 P 0.00 0.00 0.00 1.34 +0.21 49 0 57 0
30JUL26 12.50 P 0.00 0.00 0.00 1.71 +0.28 51 0 89 0
30JUL26 13.00 P 0.00 0.00 0.00 2.09 +0.29 51 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 2.55 +0.37 56 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.95 +0.34 55 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.39 +0.37 55 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.85 +0.38 57 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.32 +0.41 58 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.75 +0.41 53 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.23 +0.44 53 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.71 +0.44 52 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.26 +0.45 65 0 0 0
28AUG26 8.00 P 0.10 0.10 0.10 0.09 +0.01 50 1 91 +1
28AUG26 8.25 P 0.00 0.00 0.00 0.12 +0.01 50 0 47 0
28AUG26 8.50 P 0.00 0.00 0.00 0.16 +0.02 50 0 180 0
28AUG26 8.75 P 0.00 0.00 0.00 0.21 +0.04 51 0 30 0
28AUG26 9.00 P 0.25 0.26 0.25 0.26 +0.05 51 25 30 +25
28AUG26 9.25 P 0.00 0.00 0.00 0.31 +0.04 50 0 26 0
28AUG26 9.50 P 0.00 0.00 0.00 0.37 +0.05 50 0 20 0
28AUG26 9.75 P 0.42 0.42 0.42 0.44 +0.06 49 148 168 +133
28AUG26 10.00 P 0.00 0.00 0.00 0.53 +0.08 50 0 33 0
28AUG26 10.50 P 0.00 0.00 0.00 0.72 +0.12 49 0 82 0
28AUG26 11.00 P 0.00 0.00 0.00 0.94 +0.13 49 0 60 0
28AUG26 11.50 P 0.00 0.00 0.00 1.21 +0.17 49 0 15 0
28AUG26 12.00 P 0.00 0.00 0.00 1.52 +0.21 49 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 1.88 +0.27 51 0 15 0
28AUG26 13.00 P 0.00 0.00 0.00 2.28 +0.30 53 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.60 +0.24 49 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.07 +0.32 53 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.50 +0.36 54 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.93 +0.37 54 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.44 +0.44 58 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.89 +0.47 58 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.35 +0.41 59 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 39 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 58 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 +0.01 50 0 9 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 +0.01 51 0 43 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 +0.01 52 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 0.06 +0.01 51 0 24 0
29SEP26 7.25 P 0.00 0.00 0.00 0.08 +0.01 51 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.11 +0.02 52 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 0.14 +0.03 52 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.17 +0.03 51 0 77 0
29SEP26 8.25 P 0.21 0.21 0.21 0.21 +0.03 51 60 60 +60
29SEP26 8.50 P 0.00 0.00 0.00 0.26 +0.04 51 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.32 +0.05 51 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.38 +0.06 51 0 49 0
29SEP26 9.25 P 0.00 0.00 0.00 0.46 +0.08 52 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.53 +0.09 51 0 115 0
29SEP26 9.75 P 0.00 0.00 0.00 0.62 +0.09 51 0 17 0
29SEP26 10.00 P 0.00 0.00 0.00 0.71 +0.11 51 0 25 0
29SEP26 10.50 P 0.76 0.76 0.76 0.92 +0.12 51 1 260 0
29SEP26 11.00 P 0.00 0.00 0.00 1.17 +0.17 51 0 1,456 0
29SEP26 11.50 P 0.00 0.00 0.00 1.45 +0.19 52 0 92 0
29SEP26 12.00 P 0.00 0.00 0.00 1.76 +0.22 52 0 261 0
29SEP26 12.50 P 2.04 2.04 2.04 2.10 +0.26 53 9 198 +9
29SEP26 13.00 P 0.00 0.00 0.00 2.46 +0.28 53 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 2.83 +0.31 53 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 3.24 +0.33 54 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 3.66 +0.35 55 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 4.09 +0.31 55 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 4.53 +0.39 56 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 5.03 +0.45 60 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.48 +0.39 60 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 5.94 +0.40 61 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 6.41 +0.42 62 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.88 +0.42 62 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.36 +0.46 63 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.83 +0.47 64 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.31 +0.47 64 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.36 +0.04 50 0 156 0
30DEC26 8.25 P 0.00 0.00 0.00 0.42 +0.04 50 0 17 0
30DEC26 8.50 P 0.00 0.00 0.00 0.49 +0.05 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.57 +0.06 51 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.65 +0.07 51 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.74 +0.08 51 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.84 +0.09 51 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.94 +0.10 51 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 1.05 +0.11 51 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 1.28 +0.13 51 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.49 +0.09 49 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 1.84 +0.19 52 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 2.15 +0.20 52 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 2.48 +0.23 52 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 2.83 +0.24 52 0 62 0
30DEC26 13.50 P 2.99 2.99 2.99 3.20 +0.26 53 15 30 +15
30DEC26 14.00 P 0.00 0.00 0.00 3.58 +0.26 53 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 3.98 +0.27 54 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 4.39 +0.29 54 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 4.82 +0.31 55 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 5.26 +0.33 56 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.69 +0.34 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.14 +0.36 57 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.58 +0.36 57 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.04 +0.40 57 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 7.49 +0.39 57 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.99 +0.42 59 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.43 +0.41 59 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.54 +0.07 50 0 9 0
30MAR27 8.25 P 0.00 0.00 0.00 0.62 +0.08 51 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.69 +0.07 50 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.77 +0.07 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.86 +0.08 50 0 11 0
30MAR27 9.25 P 0.00 0.00 0.00 0.95 +0.08 50 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.05 +0.09 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.20 +0.14 51 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 1.31 +0.14 51 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 1.56 +0.16 51 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 1.80 +0.15 50 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 2.10 +0.18 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.41 +0.19 51 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 2.75 +0.22 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.10 +0.23 52 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 3.45 +0.22 52 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 3.85 +0.26 53 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 4.23 +0.28 53 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 4.63 +0.27 53 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 5.02 +0.28 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.46 +0.32 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.85 +0.27 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.31 +0.30 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.74 +0.29 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.19 +0.32 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.62 +0.34 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.08 +0.32 55 0 0 0
TOTAL PUT 755 22,661 +195
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$ 3.74
28MAY26 2.90 C 0.00 0.00 0.00 0.84 -0.04 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.74 -0.04 0 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.64 -0.04 0 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.54 -0.04 0 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.44 -0.04 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.34 -0.05 0 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.24 -0.05 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.14 -0.04 0 0 0 0
28MAY26 3.70 C 0.08 0.08 0.05 0.05 -0.06 31 6 6 +5
28MAY26 3.80 C 0.03 0.03 0.01 0.01 -0.04 39 2 3 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 -0.01 72 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 101 0 113 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 127 0 24 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 174 0 123 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 195 0 32 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 216 0 238 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 236 0 440 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 255 0 300 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 273 0 230 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 291 0 158 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 308 0 1,251 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 349 0 493 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 386 0 1,617 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 422 0 216 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 455 0 328 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 486 0 160 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 516 0 228 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 545 0 520 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 571 0 42 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 597 0 65 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 622 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 646 0 61 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 668 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 690 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 711 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 731 0 6 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 751 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.05 -0.05 53 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.95 -0.06 47 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.85 -0.06 41 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.74 -0.08 0 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.65 -0.06 31 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.58 -0.04 47 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.49 -0.04 44 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.41 -0.04 43 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 0.33 -0.03 41 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.26 -0.04 40 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.21 -0.03 41 0 0 0
29JUN26 3.80 C 0.16 0.16 0.16 0.16 -0.03 40 10 10 0
29JUN26 3.90 C 0.13 0.14 0.13 0.12 -0.02 40 20 1,024 +10
29JUN26 4.00 C 0.11 0.11 0.09 0.09 -0.02 40 16 2,932 +7
29JUN26 4.10 C 0.00 0.00 0.00 0.07 -0.01 42 0 302 0
29JUN26 4.20 C 0.00 0.00 0.00 0.05 -0.01 41 0 42 0
29JUN26 4.30 C 0.00 0.00 0.00 0.04 -0.01 43 0 97 0
29JUN26 4.40 C 0.00 0.00 0.00 0.03 0.00 44 0 165 0
29JUN26 4.50 C 0.00 0.00 0.00 0.02 0.00 43 0 38 0
29JUN26 4.60 C 0.03 0.03 0.03 0.01 0.00 40 5 61 -5
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 44 0 152 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 47 0 1,590 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 50 0 120 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5,033 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 60 0 843 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 67 0 274 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 73 0 520 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 78 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 84 0 1,125 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 94 0 202 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 99 0 138 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 103 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 108 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 112 0 30 0
29JUN26 8.00 C 0.01 0.01 0.01 0.01 0.00 116 9 1,031 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 119 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 123 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 127 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 130 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 133 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 137 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 143 0 7 0
30JUL26 2.90 C 0.00 0.00 0.00 0.87 -0.06 41 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.78 -0.06 41 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.70 -0.05 43 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.61 -0.06 40 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.54 -0.05 42 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.48 -0.04 44 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.41 -0.04 43 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.35 -0.03 43 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.29 -0.03 42 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.25 -0.02 43 0 33 0
30JUL26 3.90 C 0.00 0.00 0.00 0.20 -0.03 41 0 30 0
30JUL26 4.00 C 0.00 0.00 0.00 0.17 -0.03 42 0 63 0
30JUL26 4.10 C 0.00 0.00 0.00 0.14 -0.02 42 0 122 0
30JUL26 4.20 C 0.12 0.12 0.12 0.12 -0.02 43 2 221 +2
30JUL26 4.30 C 0.00 0.00 0.00 0.10 -0.01 44 0 291 0
30JUL26 4.40 C 0.00 0.00 0.00 0.08 -0.01 43 0 115 0
30JUL26 4.50 C 0.08 0.08 0.08 0.07 -0.01 45 2 6 +2
30JUL26 4.60 C 0.00 0.00 0.00 0.05 -0.01 43 0 64 0
30JUL26 4.70 C 0.00 0.00 0.00 0.04 -0.01 43 0 244 0
30JUL26 4.80 C 0.00 0.00 0.00 0.03 -0.01 42 0 490 0
30JUL26 4.90 C 0.00 0.00 0.00 0.02 -0.01 41 0 157 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 104 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 52 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 87 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 67 0 23 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 18 0
28AUG26 2.90 C 0.00 0.00 0.00 0.90 -0.05 47 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.82 -0.04 48 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.73 -0.05 45 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.66 -0.04 46 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.58 -0.05 44 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.52 -0.03 45 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.45 -0.04 44 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.41 -0.02 46 0 7 0
28AUG26 3.70 C 0.00 0.00 0.00 0.34 -0.04 43 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.30 -0.03 44 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.26 -0.02 44 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.23 -0.02 45 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.19 -0.03 44 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.17 -0.02 45 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.13 -0.01 46 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.08 -0.01 46 0 1 0
28AUG26 4.80 C 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.05 0.00 47 0 1 0
28AUG26 5.25 C 0.00 0.00 0.00 0.03 -0.01 46 0 1,710 0
28AUG26 5.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 334 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29SEP26 2.70 C 0.00 0.00 0.00 1.10 -0.04 51 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 1.00 -0.06 47 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.93 -0.05 50 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.85 -0.04 49 0 2 0
29SEP26 3.10 C 0.00 0.00 0.00 0.77 -0.04 48 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.70 -0.04 48 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.62 -0.05 46 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.56 -0.04 46 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.50 -0.04 45 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.44 -0.04 44 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.39 -0.04 44 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.35 -0.03 45 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.31 -0.03 45 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.28 -0.02 45 0 35 0
29SEP26 4.10 C 0.00 0.00 0.00 0.25 -0.02 46 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.22 -0.02 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.19 -0.02 45 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.17 -0.02 45 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.15 -0.02 46 0 1,308 0
29SEP26 4.60 C 0.00 0.00 0.00 0.13 -0.01 45 0 85 0
29SEP26 4.70 C 0.00 0.00 0.00 0.11 -0.02 45 0 1 0
29SEP26 4.80 C 0.00 0.00 0.00 0.10 -0.01 46 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.09 -0.01 46 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 4,500 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 -0.01 45 0 738 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 8,172 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 0.00 47 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 0.00 46 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 213 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 269 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 92 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 71 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 1.15 -0.04 49 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.07 -0.04 48 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.00 -0.03 48 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.92 -0.04 47 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.85 -0.05 46 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.79 -0.04 46 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.73 -0.04 46 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.67 -0.04 45 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.62 -0.04 45 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.57 -0.04 45 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.52 -0.04 45 0 670 0
30DEC26 3.80 C 0.00 0.00 0.00 0.48 -0.03 45 0 0 0
30DEC26 3.90 C 0.44 0.44 0.44 0.44 -0.03 45 10 2 -10
30DEC26 4.00 C 0.41 0.41 0.41 0.41 -0.03 45 10 11 +10
30DEC26 4.10 C 0.00 0.00 0.00 0.38 -0.02 46 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 0.35 -0.02 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.32 -0.02 46 0 45 0
30DEC26 4.40 C 0.00 0.00 0.00 0.30 -0.01 46 0 30 0
30DEC26 4.50 C 0.00 0.00 0.00 0.27 -0.01 46 0 45 0
30DEC26 4.60 C 0.00 0.00 0.00 0.25 -0.01 46 0 30 0
30DEC26 4.70 C 0.00 0.00 0.00 0.23 -0.01 46 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.20 -0.02 45 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.19 -0.01 46 0 111 0
30DEC26 5.00 C 0.00 0.00 0.00 0.17 -0.01 45 0 103 0
30DEC26 5.25 C 0.00 0.00 0.00 0.14 0.00 46 0 49 0
30DEC26 5.50 C 0.00 0.00 0.00 0.11 -0.01 46 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.09 0.00 46 0 404 0
30DEC26 6.00 C 0.00 0.00 0.00 0.07 0.00 46 0 232 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 0.00 47 0 19 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 -0.01 45 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 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 47 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 50 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 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 55 0 0 0
30DEC26 10.00 C 0.05 0.05 0.05 0.01 0.00 56 4 223 0
30MAR27 2.90 C 0.00 0.00 0.00 1.07 -0.05 47 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.01 -0.04 47 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.95 -0.04 47 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.89 -0.04 47 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.83 -0.04 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.77 -0.05 45 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.73 -0.04 46 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.68 -0.04 46 0 0 0
30MAR27 3.70 C 0.67 0.67 0.67 0.62 -0.05 44 8 8 +8
30MAR27 3.80 C 0.00 0.00 0.00 0.59 -0.03 45 0 60 0
30MAR27 3.90 C 0.00 0.00 0.00 0.55 -0.04 45 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.52 -0.03 46 0 5,001 0
30MAR27 4.10 C 0.00 0.00 0.00 0.49 -0.02 46 0 20 0
30MAR27 4.20 C 0.00 0.00 0.00 0.46 -0.02 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.43 -0.02 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.40 -0.02 46 0 20 0
30MAR27 4.50 C 0.00 0.00 0.00 0.38 -0.01 46 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.35 -0.02 46 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.33 -0.01 46 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.31 -0.01 46 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.29 -0.01 46 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.27 -0.01 46 0 3,003 0
30MAR27 5.25 C 0.00 0.00 0.00 0.22 -0.01 46 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.19 0.00 46 0 2 0
30MAR27 5.75 C 0.00 0.00 0.00 0.16 0.00 46 0 1 0
30MAR27 6.00 C 0.20 0.20 0.20 0.13 -0.01 46 120 181 +120
30MAR27 6.25 C 0.00 0.00 0.00 0.11 -0.01 46 0 12 0
30MAR27 6.50 C 0.00 0.00 0.00 0.09 -0.01 45 0 25 0
30MAR27 6.75 C 0.00 0.00 0.00 0.08 0.00 46 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 0.00 0.00 0.00 0.06 0.00 47 0 150 0
30MAR27 7.50 C 0.00 0.00 0.00 0.05 0.00 46 0 2 0
30MAR27 7.75 C 0.12 0.12 0.12 0.04 0.00 46 4 123 +4
TOTAL CALL 228 64,804 +153
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 102 0 6 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 69 0 173 0
28MAY26 3.70 P 0.02 0.02 0.02 0.02 0.00 47 11 181 +1
28MAY26 3.80 P 0.06 0.08 0.06 0.08 +0.02 55 4 233 +4
28MAY26 3.90 P 0.00 0.00 0.00 0.17 +0.03 73 0 137 0
28MAY26 4.00 P 0.00 0.00 0.00 0.27 +0.05 101 0 215 0
28MAY26 4.10 P 0.32 0.32 0.32 0.37 +0.04 128 1 441 -5
28MAY26 4.20 P 0.43 0.43 0.43 0.47 +0.05 152 3 776 -3
28MAY26 4.30 P 0.52 0.56 0.52 0.57 +0.03 174 14 377 -105
28MAY26 4.40 P 0.00 0.00 0.00 0.67 +0.03 197 0 17 -5
28MAY26 4.50 P 0.70 0.73 0.70 0.77 +0.03 218 18 350 0
28MAY26 4.60 P 0.00 0.00 0.00 0.87 +0.03 237 0 63 0
28MAY26 4.70 P 0.98 0.98 0.98 0.97 +0.04 256 5 665 0
28MAY26 4.80 P 0.00 0.00 0.00 1.07 +0.05 275 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.16 +0.02 0 0 133 0
28MAY26 5.00 P 0.00 0.00 0.00 1.26 +0.04 0 0 400 0
28MAY26 5.25 P 0.00 0.00 0.00 1.52 +0.05 351 0 50 0
28MAY26 5.50 P 0.00 0.00 0.00 1.77 +0.04 388 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 2.02 +0.05 424 0 84 0
28MAY26 6.00 P 0.00 0.00 0.00 2.27 +0.04 458 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.52 +0.03 491 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.77 +0.03 521 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 3.02 +0.05 548 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 3.27 +0.05 575 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.52 +0.05 601 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.77 +0.04 626 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 4.02 +0.05 650 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 4.27 +0.04 673 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 4.52 +0.04 696 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 4.77 +0.04 718 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 5.02 +0.04 739 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 5.27 +0.05 759 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 56 0 140 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 +0.01 47 0 102 0
29JUN26 3.20 P 0.03 0.03 0.03 0.03 +0.01 45 5 78 +5
29JUN26 3.30 P 0.00 0.00 0.00 0.04 +0.01 43 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.06 +0.01 42 0 29 0
29JUN26 3.50 P 0.08 0.08 0.08 0.09 +0.01 43 13 462 +1
29JUN26 3.60 P 0.11 0.12 0.11 0.12 +0.01 41 34 132 +34
29JUN26 3.70 P 0.15 0.16 0.15 0.16 +0.02 40 206 251 +185
29JUN26 3.80 P 0.20 0.20 0.20 0.22 +0.03 42 5 271 +5
29JUN26 3.90 P 0.00 0.00 0.00 0.27 +0.02 40 0 193 0
29JUN26 4.00 P 0.00 0.00 0.00 0.35 +0.04 42 0 402 0
29JUN26 4.10 P 0.40 0.40 0.40 0.43 +0.03 44 3 415 +3
29JUN26 4.20 P 0.48 0.48 0.48 0.52 +0.04 47 3 560 +3
29JUN26 4.30 P 0.57 0.57 0.57 0.60 +0.04 46 3 74 +3
29JUN26 4.40 P 0.64 0.66 0.64 0.69 +0.04 47 5 209 +5
29JUN26 4.50 P 0.00 0.00 0.00 0.79 +0.05 51 0 678 0
29JUN26 4.60 P 0.00 0.00 0.00 0.89 +0.05 55 0 3,191 0
29JUN26 4.70 P 0.00 0.00 0.00 0.99 +0.06 59 0 173 0
29JUN26 4.80 P 0.00 0.00 0.00 1.09 +0.05 63 0 298 0
29JUN26 4.90 P 0.00 0.00 0.00 1.19 +0.05 67 0 324 0
29JUN26 5.00 P 0.00 0.00 0.00 1.29 +0.07 71 0 946 0
29JUN26 5.25 P 0.00 0.00 0.00 1.54 +0.06 79 0 215 0
29JUN26 5.50 P 1.78 1.78 1.78 1.79 +0.06 87 2 1,109 0
29JUN26 5.75 P 0.00 0.00 0.00 2.04 +0.07 94 0 335 0
29JUN26 6.00 P 0.00 0.00 0.00 2.29 +0.06 101 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 2.54 +0.05 108 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.79 +0.05 114 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.04 +0.07 120 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.27 +0.05 108 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 3.54 +0.07 131 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.79 +0.06 136 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.04 +0.07 141 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 4.29 +0.06 146 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.54 +0.06 150 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.79 +0.06 155 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 5.04 +0.06 159 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 5.29 +0.07 163 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 5.54 +0.07 167 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.79 +0.07 171 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 6.02 +0.05 154 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 6.27 +0.05 157 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.05 0.00 44 0 169 0
30JUL26 3.20 P 0.07 0.07 0.07 0.07 +0.01 44 30 121 +30
30JUL26 3.30 P 0.09 0.09 0.09 0.09 0.00 43 30 166 +30
30JUL26 3.40 P 0.11 0.11 0.11 0.12 +0.01 43 3 108 +3
30JUL26 3.50 P 0.16 0.16 0.16 0.16 +0.01 44 100 314 +87
30JUL26 3.60 P 0.00 0.00 0.00 0.20 +0.02 44 0 337 0
30JUL26 3.70 P 0.24 0.24 0.24 0.24 +0.01 42 1 808 +1
30JUL26 3.80 P 0.00 0.00 0.00 0.29 +0.01 42 0 1,260 0
30JUL26 3.90 P 0.00 0.00 0.00 0.36 +0.03 44 0 264 0
30JUL26 4.00 P 0.42 0.42 0.42 0.42 +0.02 43 6 421 0
30JUL26 4.10 P 0.00 0.00 0.00 0.50 +0.03 45 0 224 0
30JUL26 4.20 P 0.00 0.00 0.00 0.57 +0.04 44 0 38 0
30JUL26 4.30 P 0.00 0.00 0.00 0.65 +0.03 45 0 647 0
30JUL26 4.40 P 0.00 0.00 0.00 0.73 +0.03 44 0 329 0
30JUL26 4.50 P 0.00 0.00 0.00 0.83 +0.06 48 0 285 0
30JUL26 4.60 P 0.00 0.00 0.00 0.92 +0.06 49 0 102 0
30JUL26 4.70 P 0.00 0.00 0.00 1.01 +0.05 50 0 66 0
30JUL26 4.80 P 0.00 0.00 0.00 1.10 +0.05 50 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.20 +0.05 53 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.29 +0.04 52 0 300 0
30JUL26 5.25 P 0.00 0.00 0.00 1.54 +0.05 59 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.79 +0.06 65 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.04 +0.07 70 0 5 0
30JUL26 6.00 P 0.00 0.00 0.00 2.29 +0.06 75 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.54 +0.05 80 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.79 +0.05 85 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.04 +0.07 89 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.29 +0.07 94 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.13 +0.01 46 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.16 +0.01 45 0 10 0
28AUG26 3.40 P 0.00 0.00 0.00 0.20 +0.01 45 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.25 +0.03 47 0 354 0
28AUG26 3.60 P 0.00 0.00 0.00 0.29 +0.02 45 0 314 0
28AUG26 3.70 P 0.00 0.00 0.00 0.34 +0.02 45 0 1,283 0
28AUG26 3.80 P 0.00 0.00 0.00 0.40 +0.02 45 0 110 0
28AUG26 3.90 P 0.00 0.00 0.00 0.47 +0.03 47 0 205 0
28AUG26 4.00 P 0.00 0.00 0.00 0.53 +0.03 46 0 61 0
28AUG26 4.10 P 0.00 0.00 0.00 0.60 +0.02 46 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 0.67 +0.01 46 0 60 0
28AUG26 4.30 P 0.00 0.00 0.00 0.75 +0.04 46 0 15 0
28AUG26 4.40 P 0.00 0.00 0.00 0.83 +0.03 46 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 0.92 +0.05 48 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.00 +0.03 47 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.10 +0.04 50 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.19 +0.04 51 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.28 +0.04 51 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.38 +0.05 54 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.61 +0.06 55 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.85 +0.05 58 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.10 +0.06 62 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.34 +0.06 64 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.58 +0.06 65 0 21 0
29SEP26 2.70 P 0.00 0.00 0.00 0.05 0.00 45 0 142 0
29SEP26 2.80 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.11 0.00 45 0 6 0
29SEP26 3.10 P 0.00 0.00 0.00 0.14 +0.01 46 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.17 +0.01 45 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.20 0.00 45 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.25 +0.02 46 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.29 +0.02 45 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.34 +0.01 45 0 70 0
29SEP26 3.70 P 0.00 0.00 0.00 0.40 +0.03 46 0 193 0
29SEP26 3.80 P 0.42 0.45 0.42 0.44 +0.01 44 15 755 +15
29SEP26 3.90 P 0.00 0.00 0.00 0.51 +0.02 45 0 77 0
29SEP26 4.00 P 0.00 0.00 0.00 0.58 +0.03 46 0 381 0
29SEP26 4.10 P 0.00 0.00 0.00 0.65 +0.03 46 0 78 0
29SEP26 4.20 P 0.00 0.00 0.00 0.73 +0.04 47 0 61 0
29SEP26 4.30 P 0.00 0.00 0.00 0.80 +0.03 47 8 199 0
29SEP26 4.40 P 0.00 0.00 0.00 0.88 +0.03 47 0 6 0
29SEP26 4.50 P 0.96 0.96 0.96 0.97 +0.05 49 5 2,655 +5
29SEP26 4.60 P 0.00 0.00 0.00 1.04 +0.05 48 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 1.13 +0.05 48 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 1.22 +0.05 49 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.30 +0.04 49 0 234 0
29SEP26 5.00 P 0.00 0.00 0.00 1.40 +0.05 51 0 564 0
29SEP26 5.25 P 0.00 0.00 0.00 1.63 +0.04 52 0 460 0
29SEP26 5.50 P 0.00 0.00 0.00 1.86 +0.04 53 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 2.11 +0.05 57 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 2.35 +0.06 59 0 92 0
29SEP26 6.25 P 0.00 0.00 0.00 2.58 +0.05 57 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.83 +0.05 60 0 28 0
29SEP26 6.75 P 0.00 0.00 0.00 3.08 +0.06 64 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 3.32 +0.08 63 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.57 +0.06 66 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.81 +0.06 65 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 4.06 +0.07 68 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 4.31 +0.06 71 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 4.55 +0.06 69 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.80 +0.06 71 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.05 +0.06 74 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.30 +0.06 77 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 5.55 +0.07 79 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.79 +0.06 75 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 6.04 +0.06 78 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.29 +0.06 81 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.11 +0.01 46 0 200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.13 0.00 45 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.16 +0.01 45 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.19 +0.01 45 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.22 +0.01 45 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.26 +0.01 45 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.29 +0.01 44 0 2 0
30DEC26 3.40 P 0.00 0.00 0.00 0.34 +0.02 44 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.38 +0.01 43 0 25 0
30DEC26 3.60 P 0.00 0.00 0.00 0.45 +0.03 45 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.50 +0.03 45 0 2,313 0
30DEC26 3.80 P 0.00 0.00 0.00 0.56 +0.03 45 0 73 0
30DEC26 3.90 P 0.00 0.00 0.00 0.62 +0.03 45 0 7,050 0
30DEC26 4.00 P 0.00 0.00 0.00 0.69 +0.04 46 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.76 +0.04 46 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 0.82 +0.02 45 0 111 0
30DEC26 4.30 P 0.00 0.00 0.00 0.90 +0.04 46 0 167 0
30DEC26 4.40 P 0.00 0.00 0.00 0.99 +0.05 48 0 151 0
30DEC26 4.50 P 0.00 0.00 0.00 1.06 +0.04 47 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 1.14 +0.04 48 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 1.22 +0.04 48 0 267 0
30DEC26 4.80 P 0.00 0.00 0.00 1.30 +0.04 48 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.38 +0.04 48 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 1.47 +0.05 48 0 97 0
30DEC26 5.25 P 0.00 0.00 0.00 1.69 +0.05 49 0 100 0
30DEC26 5.50 P 1.91 1.93 1.91 1.91 +0.05 49 10 2,815 +5
30DEC26 5.75 P 0.00 0.00 0.00 2.14 +0.05 50 0 426 0
30DEC26 6.00 P 0.00 0.00 0.00 2.37 +0.05 50 0 22 0
30DEC26 6.25 P 0.00 0.00 0.00 2.61 +0.03 52 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 2.84 +0.03 51 0 26 0
30DEC26 6.75 P 0.00 0.00 0.00 3.08 +0.03 51 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 3.32 +0.05 51 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 3.58 +0.05 56 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 3.81 +0.04 53 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.06 +0.05 55 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 4.31 +0.05 57 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 4.56 +0.06 59 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.80 +0.05 58 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.05 +0.05 60 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.30 +0.06 62 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.55 +0.06 64 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.79 +0.05 62 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.05 +0.06 68 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.29 +0.06 66 0 0 0
30MAR27 2.90 P 0.21 0.21 0.21 0.23 +0.02 46 10 20 +10
30MAR27 3.00 P 0.00 0.00 0.00 0.27 +0.01 46 0 15 0
30MAR27 3.10 P 0.00 0.00 0.00 0.30 +0.01 46 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.35 +0.03 46 0 15 0
30MAR27 3.30 P 0.00 0.00 0.00 0.39 +0.03 46 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.43 +0.02 45 0 44 0
30MAR27 3.50 P 0.00 0.00 0.00 0.48 +0.03 45 0 5,089 0
30MAR27 3.60 P 0.52 0.52 0.52 0.54 +0.04 46 20 45 +20
30MAR27 3.70 P 0.00 0.00 0.00 0.59 +0.03 45 0 40 0
30MAR27 3.80 P 0.00 0.00 0.00 0.65 +0.04 45 0 10 0
30MAR27 3.90 P 0.00 0.00 0.00 0.70 +0.03 45 0 41 0
30MAR27 4.00 P 0.00 0.00 0.00 0.78 +0.05 46 0 72 0
30MAR27 4.10 P 0.00 0.00 0.00 0.84 +0.04 46 0 81 0
30MAR27 4.20 P 0.00 0.00 0.00 0.90 +0.03 45 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 0.98 +0.04 46 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 1.05 +0.04 46 0 40 0
30MAR27 4.50 P 0.00 0.00 0.00 1.13 +0.04 46 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.21 +0.04 47 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.29 +0.05 47 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.37 +0.04 47 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.45 +0.04 47 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 1.54 +0.05 48 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.74 +0.04 48 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.96 +0.05 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.18 +0.05 48 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.41 +0.05 49 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 2.64 +0.06 49 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.87 +0.05 49 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.10 +0.05 49 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.34 +0.05 49 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.58 +0.05 49 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.82 +0.05 49 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 4.06 +0.05 49 0 0 0
TOTAL PUT 573 71,944 +337
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$ 58.54
28MAY26 42.00 C 0.00 0.00 0.00 16.65 -0.33 340 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 15.72 -0.26 351 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 14.72 -0.25 329 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 13.72 -0.26 307 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 12.72 -0.26 286 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 11.72 -0.25 265 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 10.54 -0.35 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 9.54 -0.35 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 8.54 -0.35 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 6.04 -0.35 0 0 1 -15
28MAY26 55.00 C 0.00 0.00 0.00 3.54 -0.35 0 0 308 0
28MAY26 57.50 C 1.85 1.85 1.40 1.13 -0.34 34 27 240 -11
28MAY26 60.00 C 0.00 0.00 0.00 0.03 -0.10 31 0 197 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 39 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 86 0 38 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 113 0 5 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 24.72 -0.25 90 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 23.72 -0.25 85 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 22.72 -0.26 81 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 21.72 -0.26 77 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 20.72 -0.26 72 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 19.72 -0.26 68 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 18.72 -0.25 64 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 17.72 -0.25 60 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 16.72 -0.26 56 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 15.72 -0.26 53 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 14.72 -0.26 49 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 13.72 -0.26 45 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 12.72 -0.26 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 11.72 -0.26 39 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 10.65 -0.35 0 0 34 0
29JUN26 49.00 C 0.00 0.00 0.00 9.66 -0.34 22 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 8.66 -0.35 19 0 39 0
29JUN26 52.50 C 0.00 0.00 0.00 6.20 -0.35 19 0 117 0
29JUN26 55.00 C 0.00 0.00 0.00 3.83 -0.42 17 0 117 0
29JUN26 57.50 C 2.10 2.10 2.03 1.97 -0.30 18 3 100 0
29JUN26 60.00 C 0.85 0.88 0.84 0.80 -0.22 19 105 550 -100
29JUN26 62.50 C 0.29 0.29 0.29 0.26 -0.13 19 2 211 +2
29JUN26 65.00 C 0.00 0.00 0.00 0.06 -0.05 19 0 76 0
29JUN26 67.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 150 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 16.72 -0.26 32 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 15.72 -0.26 29 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 14.72 -0.26 24 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 13.72 -0.26 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 12.72 -0.26 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 11.72 -0.26 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 10.74 -0.34 19 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 9.76 -0.34 20 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 8.78 -0.33 20 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 6.42 -0.31 20 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 4.17 -0.33 18 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 2.51 -0.20 19 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 1.33 -0.14 19 0 44 0
30JUL26 62.50 C 0.00 0.00 0.00 0.63 -0.11 20 0 46 0
30JUL26 65.00 C 0.00 0.00 0.00 0.27 -0.04 20 0 29 0
30JUL26 67.50 C 0.21 0.21 0.21 0.10 -0.02 20 5 5 +5
30JUL26 70.00 C 0.00 0.00 0.00 0.04 0.00 21 0 73 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 28 0 200 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 31 0 52 0
28AUG26 44.00 C 0.00 0.00 0.00 14.72 -0.26 22 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.72 -0.26 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.72 -0.26 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.72 -0.26 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.75 -0.34 19 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.77 -0.34 19 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.81 -0.34 20 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 6.51 -0.33 20 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 4.49 -0.29 20 0 0 0
28AUG26 57.50 C 2.59 2.59 2.59 2.79 -0.32 19 1 1 +1
28AUG26 60.00 C 0.00 0.00 0.00 1.64 -0.18 19 0 2 0
28AUG26 62.50 C 0.00 0.00 0.00 0.91 -0.13 20 0 1 0
28AUG26 65.00 C 0.00 0.00 0.00 0.48 -0.08 20 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.22 -0.05 20 0 25 0
28AUG26 70.00 C 0.21 0.21 0.21 0.10 -0.02 20 5 20 +5
28AUG26 72.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.02 0.00 21 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 18.72 -0.26 32 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.72 -0.26 29 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.72 -0.26 27 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.72 -0.26 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.72 -0.26 21 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.72 -0.26 15 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.72 -0.26 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.72 -0.27 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.78 -0.34 20 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 9.82 -0.34 20 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.88 -0.34 20 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 6.69 -0.32 20 0 105 0
29SEP26 55.00 C 0.00 0.00 0.00 4.80 -0.28 20 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 3.17 -0.34 19 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 2.05 -0.18 19 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.25 -0.14 20 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.77 -0.10 20 0 27 0
29SEP26 67.50 C 0.00 0.00 0.00 0.42 -0.07 20 0 38 0
29SEP26 70.00 C 0.00 0.00 0.00 0.22 -0.04 20 0 10 0
29SEP26 72.50 C 0.00 0.00 0.00 0.11 -0.02 20 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.72 -0.26 20 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.72 -0.26 18 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.72 -0.26 15 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.72 -0.27 0 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 12.77 -0.26 17 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.84 -0.26 17 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.08 -0.11 20 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.23 -0.32 20 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.40 -0.30 20 0 35 0
30DEC26 52.50 C 0.00 0.00 0.00 7.46 -0.29 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.77 -0.25 20 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 4.21 -0.22 19 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 3.07 -0.18 20 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 2.19 -0.14 20 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.52 -0.16 20 0 23 0
30DEC26 67.50 C 0.00 0.00 0.00 1.09 -0.09 20 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.71 -0.08 20 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.46 -0.05 20 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.29 -0.03 20 0 10 0
30DEC26 77.50 C 0.37 0.37 0.37 0.18 -0.02 20 5 5 +5
30DEC26 80.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 16.72 -0.26 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 15.72 -0.26 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.77 -0.25 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.84 -0.28 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.96 -0.30 9 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.13 -0.28 15 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.66 +0.07 20 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.85 -0.28 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.06 -0.26 20 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 8.24 -0.23 20 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 6.62 -0.20 20 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 5.06 -0.17 19 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 3.92 -0.14 20 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.98 -0.11 20 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.23 -0.08 20 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.65 -0.16 20 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.26 -0.06 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.91 -0.04 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.65 -0.02 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.45 -0.02 20 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.31 0.00 20 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.21 0.00 20 0 0 0
TOTAL CALL 153 3,360 -108
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 247 0 162 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 231 0 2 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 215 0 86 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 199 0 141 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 184 0 381 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 169 0 226 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 155 0 186 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 141 0 179 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 126 0 135 0
28MAY26 52.50 P 0.01 0.01 0.01 0.01 0.00 91 1 131 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 203 0
28MAY26 57.50 P 0.04 0.04 0.04 0.07 -0.02 31 18 221 -18
28MAY26 60.00 P 1.42 1.42 1.20 1.48 +0.25 29 3 76 0
28MAY26 62.50 P 0.00 0.00 0.00 3.96 +0.34 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 6.46 +0.34 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 8.96 +0.34 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 11.46 +0.34 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 13.96 +0.34 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 16.46 +0.34 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 18.96 +0.34 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 21.46 +0.34 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 23.96 +0.34 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 58 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 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 0.00 0.00 0.00 0.01 0.00 46 0 177 0
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 0.03 0.03 0.01 0.01 0.00 35 550 613 +504
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 29 0 83 0
29JUN26 48.00 P 0.05 0.05 0.05 0.01 0.00 27 17 141 +1
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 146 0
29JUN26 50.00 P 0.06 0.06 0.06 0.01 0.00 22 15 368 0
29JUN26 52.50 P 0.12 0.12 0.12 0.04 -0.01 19 15 150 0
29JUN26 55.00 P 0.25 0.34 0.25 0.24 0.00 19 15 295 +10
29JUN26 57.50 P 0.79 0.92 0.69 0.88 +0.04 19 62 320 +36
29JUN26 60.00 P 2.18 2.18 2.18 2.23 +0.15 20 2 101 0
29JUN26 62.50 P 0.00 0.00 0.00 4.24 +0.24 22 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 6.46 +0.31 0 0 6 0
29JUN26 67.50 P 0.00 0.00 0.00 8.96 +0.34 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 11.46 +0.34 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 13.96 +0.34 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.46 +0.34 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.96 +0.34 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 21.46 +0.34 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 23.96 +0.34 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 20 0 20 0
30JUL26 48.00 P 0.11 0.11 0.11 0.02 0.00 20 20 38 +20
30JUL26 49.00 P 0.14 0.14 0.14 0.04 +0.01 20 20 42 +20
30JUL26 50.00 P 0.17 0.17 0.17 0.07 +0.01 20 40 61 +9
30JUL26 52.50 P 0.34 0.34 0.34 0.26 +0.04 20 20 71 +11
30JUL26 55.00 P 0.67 0.77 0.64 0.74 +0.08 20 51 72 0
30JUL26 57.50 P 1.65 1.65 1.65 1.67 +0.15 20 10 41 +10
30JUL26 60.00 P 0.00 0.00 0.00 3.10 +0.23 21 0 17 0
30JUL26 62.50 P 0.00 0.00 0.00 5.00 +0.29 22 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 7.01 +0.31 20 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 9.34 +0.32 20 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 11.81 +0.24 22 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 14.27 +0.25 23 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 16.81 +0.32 31 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 19.22 +0.25 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 21.71 +0.26 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 24.19 +0.25 0 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 0.00 20 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.10 0.00 20 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.16 +0.01 20 0 28 0
28AUG26 52.50 P 0.47 0.47 0.47 0.45 +0.03 20 5 25 +5
28AUG26 55.00 P 0.00 0.00 0.00 1.04 +0.06 20 0 4 0
28AUG26 57.50 P 0.00 0.00 0.00 2.03 +0.12 20 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 3.34 +0.07 20 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 5.11 +0.23 20 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 7.17 +0.27 20 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 9.44 +0.31 20 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 11.87 +0.22 22 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 14.29 +0.23 22 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 16.81 +0.31 26 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 19.22 +0.25 14 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 21.78 +0.33 31 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 24.19 +0.25 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 20 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 0.00 20 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.03 0.00 20 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 0.05 0.00 20 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.09 +0.01 20 0 50 0
29SEP26 48.00 P 0.00 0.00 0.00 0.13 +0.01 20 0 25 0
29SEP26 49.00 P 0.00 0.00 0.00 0.20 +0.01 20 0 31 0
29SEP26 50.00 P 0.00 0.00 0.00 0.29 +0.01 20 0 52 0
29SEP26 52.50 P 0.00 0.00 0.00 0.67 +0.03 20 0 23 0
29SEP26 55.00 P 0.00 0.00 0.00 1.35 +0.07 20 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.38 +0.11 20 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 3.78 +0.16 21 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 5.37 +0.21 20 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 7.36 +0.25 20 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 9.55 +0.29 20 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.97 +0.21 22 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.34 +0.20 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.85 +0.32 25 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.23 +0.24 20 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.78 +0.28 28 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.20 +0.26 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.05 0.00 20 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.11 +0.01 20 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.15 +0.01 20 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.22 +0.01 20 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.30 +0.02 20 0 5 0
30DEC26 48.00 P 0.51 0.51 0.51 0.40 +0.02 20 10 12 0
30DEC26 49.00 P 0.00 0.00 0.00 0.54 +0.03 20 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.70 +0.04 20 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 1.25 +0.06 20 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 2.06 +0.09 20 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 3.15 +0.12 21 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 4.53 +0.17 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 6.01 +0.20 20 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 7.85 +0.23 20 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 9.90 +0.27 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.35 +0.18 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.60 +0.19 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.92 +0.21 23 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.31 +0.22 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.78 +0.27 24 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.21 +0.21 22 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.13 +0.01 20 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.18 +0.02 20 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.25 +0.03 20 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.32 +0.04 20 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.42 +0.03 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.55 +0.05 20 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.69 +0.06 20 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.87 +0.07 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.07 +0.08 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.73 +0.12 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.61 +0.15 21 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 3.73 +0.19 21 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 5.09 +0.22 21 0 60 0
30MAR27 62.50 P 0.00 0.00 0.00 6.49 +0.05 20 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 8.26 +0.27 20 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 10.22 +0.29 20 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.70 +0.32 23 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 14.85 +0.18 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.10 +0.19 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.42 +0.19 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.82 +0.23 22 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.25 +0.24 22 0 0 0
TOTAL PUT 874 6,075 +608
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$ 75.45
28MAY26 52.50 C 0.00 0.00 0.00 22.95 +0.19 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 20.54 +0.28 301 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 18.04 +0.28 264 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 15.45 +0.19 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 12.95 +0.19 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 10.45 +0.19 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 7.95 +0.19 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 5.45 +0.19 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 3.04 +0.17 55 0 492 0
28MAY26 75.00 C 0.62 0.62 0.47 0.76 -0.05 31 61 627 -59
28MAY26 77.50 C 0.03 0.03 0.03 0.03 -0.04 31 30 1,755 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,604 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,066 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,030 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 113 0 1,631 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 132 0 1,168 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 150 0 499 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 167 0 699 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 184 0 241 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 200 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 215 0 4 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 230 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 22.97 -0.13 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.71 +0.10 56 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.22 +0.32 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.69 +0.03 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 13.11 +0.19 26 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.64 +0.17 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 8.26 +0.15 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 6.04 +0.11 24 0 51 0
29JUN26 72.50 C 3.75 3.75 3.75 4.21 +0.06 26 22 720 0
29JUN26 75.00 C 2.03 2.35 2.03 2.62 +0.01 25 5 1,167 +5
29JUN26 77.50 C 1.41 1.41 1.24 1.51 0.00 25 26 1,469 0
29JUN26 80.00 C 0.00 0.00 0.00 0.78 -0.03 25 10 5,239 0
29JUN26 82.50 C 0.36 0.47 0.36 0.37 -0.02 25 48 1,219 +8
29JUN26 85.00 C 0.22 0.28 0.22 0.16 -0.01 25 198 1,209 +49
29JUN26 87.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 3,473 0
29JUN26 90.00 C 0.00 0.00 0.00 0.03 0.00 26 0 2,406 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 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 47 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 56 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 58 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 60 0 292 0
30JUL26 52.50 C 0.00 0.00 0.00 23.27 +0.17 42 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 20.81 +0.18 39 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 18.22 +0.03 24 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 16.04 +0.21 37 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 13.36 +0.17 26 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 11.04 +0.16 26 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 8.86 +0.13 26 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 6.89 +0.10 26 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 5.28 +0.08 27 0 120 0
30JUL26 75.00 C 0.00 0.00 0.00 3.82 +0.05 27 0 256 0
30JUL26 77.50 C 2.30 2.51 2.30 2.68 +0.04 27 13 316 +3
30JUL26 80.00 C 0.00 0.00 0.00 1.79 0.00 26 0 357 0
30JUL26 82.50 C 1.16 1.16 1.04 1.16 0.00 26 200 523 +200
30JUL26 85.00 C 0.70 0.70 0.67 0.72 0.00 26 23 518 0
30JUL26 87.50 C 0.00 0.00 0.00 0.43 -0.01 26 0 221 0
30JUL26 90.00 C 0.00 0.00 0.00 0.25 -0.01 26 0 188 0
30JUL26 92.50 C 0.00 0.00 0.00 0.14 -0.01 26 0 178 0
30JUL26 95.00 C 0.00 0.00 0.00 0.08 0.00 26 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 239 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 -0.01 26 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 23.51 +0.19 41 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 20.97 +0.09 35 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 18.65 +0.16 35 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 16.28 +0.17 33 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 13.84 +0.03 29 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 11.63 +0.18 28 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 9.63 +0.17 28 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 7.83 +0.16 29 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 6.33 +0.09 29 0 60 0
28AUG26 75.00 C 4.92 4.92 4.92 4.95 +0.08 29 30 330 +30
28AUG26 77.50 C 3.71 3.71 3.71 3.71 +0.04 28 7 529 0
28AUG26 80.00 C 0.00 0.00 0.00 2.87 +0.09 29 0 407 0
28AUG26 82.50 C 0.00 0.00 0.00 2.11 +0.07 29 0 228 0
28AUG26 85.00 C 0.00 0.00 0.00 1.53 +0.06 29 0 27 0
28AUG26 87.50 C 1.23 1.23 1.23 1.08 +0.05 29 5 57 +5
28AUG26 90.00 C 0.89 0.89 0.89 0.75 +0.03 29 10 40 +10
28AUG26 92.50 C 0.00 0.00 0.00 0.52 +0.03 29 0 60 0
28AUG26 95.00 C 0.56 0.56 0.56 0.35 +0.02 29 1 65 +1
28AUG26 97.50 C 0.00 0.00 0.00 0.23 +0.01 29 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.51 -0.10 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.97 -0.16 31 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.65 -0.06 32 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.38 +0.09 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.13 -0.04 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.85 +0.18 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.91 +0.17 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 8.16 +0.17 29 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 6.60 +0.15 28 0 600 0
29SEP26 75.00 C 0.00 0.00 0.00 5.42 +0.14 29 0 683 0
29SEP26 77.50 C 0.00 0.00 0.00 4.25 +0.12 29 0 599 0
29SEP26 80.00 C 0.00 0.00 0.00 3.29 +0.11 29 0 679 0
29SEP26 82.50 C 0.00 0.00 0.00 2.50 +0.09 29 0 401 0
29SEP26 85.00 C 0.00 0.00 0.00 1.88 +0.08 29 0 1,701 0
29SEP26 87.50 C 1.68 1.68 1.68 1.39 +0.06 29 15 207 0
29SEP26 90.00 C 1.27 1.27 1.27 1.02 +0.05 29 10 3,383 +10
29SEP26 92.50 C 0.00 0.00 0.00 0.74 +0.04 29 0 607 0
29SEP26 95.00 C 0.00 0.00 0.00 0.53 +0.04 29 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 0.36 +0.02 28 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.25 +0.01 28 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.18 +0.01 28 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.13 +0.02 29 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.09 +0.01 29 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 0.00 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 23.52 -0.09 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.44 +0.18 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.18 -0.01 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.17 +0.18 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.94 +0.03 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.90 +0.29 30 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 11.03 +0.14 29 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 9.57 +0.21 30 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 8.12 +0.12 29 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 7.10 +0.11 30 0 294 0
30DEC26 77.50 C 0.00 0.00 0.00 5.97 +0.09 30 0 1,971 0
30DEC26 80.00 C 0.00 0.00 0.00 5.03 +0.09 30 0 2,106 0
30DEC26 82.50 C 0.00 0.00 0.00 4.20 +0.07 30 0 1,091 0
30DEC26 85.00 C 0.00 0.00 0.00 3.47 +0.06 30 0 1,766 0
30DEC26 87.50 C 0.00 0.00 0.00 2.89 +0.06 30 0 3,152 0
30DEC26 90.00 C 0.00 0.00 0.00 2.37 +0.05 30 0 126 0
30DEC26 92.50 C 0.00 0.00 0.00 1.94 +0.05 30 0 222 0
30DEC26 95.00 C 0.00 0.00 0.00 1.59 +0.04 30 0 96 0
30DEC26 97.50 C 0.00 0.00 0.00 1.27 +0.03 30 0 124 0
30DEC26 100.00 C 1.35 1.35 1.35 1.04 +0.05 30 5 51 +5
30DEC26 102.50 C 0.00 0.00 0.00 0.83 +0.02 30 0 79 0
30DEC26 105.00 C 0.00 0.00 0.00 0.66 +0.02 29 0 47,004 0
30DEC26 107.50 C 0.00 0.00 0.00 0.52 +0.01 29 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 0.42 +0.01 29 0 280 0
30MAR27 52.50 C 0.00 0.00 0.00 24.21 +0.05 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.99 +0.05 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.81 +0.01 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.95 +0.17 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.03 +0.14 32 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 14.36 +0.19 32 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 12.68 +0.10 31 0 70 0
30MAR27 70.00 C 0.00 0.00 0.00 11.24 +0.47 31 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 9.90 +0.39 31 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 8.76 +0.16 31 0 38 0
30MAR27 77.50 C 0.00 0.00 0.00 7.66 +0.16 31 0 43 0
30MAR27 80.00 C 0.00 0.00 0.00 6.70 +0.14 31 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 5.80 +0.14 31 0 45 0
30MAR27 85.00 C 0.00 0.00 0.00 5.06 +0.13 31 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 4.34 +0.11 31 0 24 0
30MAR27 90.00 C 0.00 0.00 0.00 3.78 +0.11 31 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 3.22 +0.09 30 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.79 +0.09 30 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 2.37 +0.09 30 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 2.04 +0.07 30 0 10 0
30MAR27 102.50 C 0.00 0.00 0.00 1.74 +0.08 30 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 1.48 +0.05 30 0 0 0
30MAR27 107.50 C 1.47 1.47 1.47 1.26 +0.09 30 5 45 +5
TOTAL CALL 724 107,300 +272
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 200 0 90 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 171 0 272 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 143 0 152 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 116 0 331 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 90 0 1,530 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 63 0 602 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 -0.02 36 0 1,477 0
28MAY26 75.00 P 0.44 0.70 0.24 0.27 -0.24 29 228 3,486 -104
28MAY26 77.50 P 3.22 3.22 1.92 2.07 -0.25 30 33 1,349 -17
28MAY26 80.00 P 5.60 5.60 4.40 4.55 -0.34 0 25 538 -55
28MAY26 82.50 P 0.00 0.00 0.00 7.05 -0.20 0 0 937 -30
28MAY26 85.00 P 0.00 0.00 0.00 9.55 -0.20 0 0 162 -30
28MAY26 87.50 P 0.00 0.00 0.00 12.05 -0.20 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 14.55 -0.20 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 17.10 -0.21 186 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 19.66 -0.18 232 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 22.10 -0.24 226 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 24.60 -0.21 245 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 27.16 -0.15 294 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 29.55 -0.26 0 0 30 0
28MAY26 107.50 P 0.00 0.00 0.00 32.10 -0.21 297 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 34.59 -0.22 305 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 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 120 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 400 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 2,482 0
29JUN26 67.50 P 0.00 0.00 0.00 0.16 -0.04 25 0 246 0
29JUN26 70.00 P 0.55 0.67 0.55 0.44 -0.09 25 133 781 +123
29JUN26 72.50 P 1.06 1.06 0.98 1.01 -0.11 25 58 2,661 +58
29JUN26 75.00 P 2.25 2.25 1.80 1.91 -0.17 24 13 3,679 +3
29JUN26 77.50 P 3.64 3.64 3.13 3.31 -0.36 24 15 1,931 +9
29JUN26 80.00 P 4.97 5.08 4.97 5.14 -0.40 24 28 4,588 0
29JUN26 82.50 P 8.40 8.40 8.40 7.27 -0.22 24 13 586 0
29JUN26 85.00 P 0.00 0.00 0.00 9.60 -0.21 24 0 828 0
29JUN26 87.50 P 0.00 0.00 0.00 12.05 -0.20 0 0 514 0
29JUN26 90.00 P 0.00 0.00 0.00 14.55 -0.20 0 0 118 0
29JUN26 92.50 P 0.00 0.00 0.00 17.10 -0.21 38 0 0 -107
29JUN26 95.00 P 0.00 0.00 0.00 19.66 -0.18 45 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.14 -0.20 48 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.60 -0.21 49 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 27.20 -0.11 59 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 29.70 -0.11 62 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 32.10 -0.21 59 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 34.70 -0.11 69 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 37.20 -0.05 73 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 39.70 -0.05 76 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 42.05 -0.20 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 44.55 -0.20 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 47.05 -0.20 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 49.69 -0.06 87 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 52.05 -0.20 0 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 0.02 0.00 27 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 190 0
30JUL26 62.50 P 0.00 0.00 0.00 0.13 -0.02 26 0 30 0
30JUL26 65.00 P 0.00 0.00 0.00 0.31 -0.04 26 0 187 0
30JUL26 67.50 P 0.63 0.63 0.63 0.62 -0.07 26 5 212 +5
30JUL26 70.00 P 1.15 1.15 1.15 1.13 -0.08 26 30 1,111 0
30JUL26 72.50 P 2.06 2.06 1.94 1.85 -0.12 26 47 677 -37
30JUL26 75.00 P 3.18 3.40 3.18 2.89 -0.15 25 160 721 +160
30JUL26 77.50 P 0.00 0.00 0.00 4.26 -0.15 25 0 613 0
30JUL26 80.00 P 6.32 6.32 5.82 5.92 -0.15 25 95 396 +95
30JUL26 82.50 P 0.00 0.00 0.00 7.88 -0.20 26 0 239 0
30JUL26 85.00 P 0.00 0.00 0.00 9.98 -0.21 26 0 940 0
30JUL26 87.50 P 0.00 0.00 0.00 12.24 -0.20 26 0 523 0
30JUL26 90.00 P 0.00 0.00 0.00 14.60 -0.15 26 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 17.10 -0.21 29 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 19.66 -0.18 34 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 22.14 -0.20 37 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 24.60 -0.21 38 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 27.20 -0.11 45 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 29.70 -0.11 47 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 32.10 -0.21 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 0.00 29 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.11 0.00 29 0 30 0
28AUG26 60.00 P 0.00 0.00 0.00 0.23 -0.01 29 0 88 0
28AUG26 62.50 P 0.00 0.00 0.00 0.44 -0.01 29 0 607 0
28AUG26 65.00 P 0.00 0.00 0.00 0.78 -0.01 29 5 158 +5
28AUG26 67.50 P 1.28 1.28 1.28 1.28 -0.01 29 6 329 -6
28AUG26 70.00 P 2.00 2.00 2.00 1.88 -0.06 28 2 4,541 +2
28AUG26 72.50 P 0.00 0.00 0.00 2.75 -0.08 28 0 983 0
28AUG26 75.00 P 3.87 3.87 3.87 3.87 -0.08 28 5 124 +5
28AUG26 77.50 P 0.00 0.00 0.00 5.18 -0.12 28 0 399 0
28AUG26 80.00 P 7.45 7.45 7.45 6.76 -0.44 28 10 127 0
28AUG26 82.50 P 0.00 0.00 0.00 8.65 -0.13 28 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 10.60 -0.14 29 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 12.82 -0.03 30 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 15.08 +0.06 31 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 17.34 +0.03 31 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 19.66 -0.18 30 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 22.14 -0.20 32 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 24.61 -0.20 33 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 27.20 -0.11 39 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 29.70 -0.11 41 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.08 0.00 29 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.16 0.00 29 0 78 0
29SEP26 57.50 P 0.00 0.00 0.00 0.31 0.00 29 0 132 0
29SEP26 60.00 P 0.00 0.00 0.00 0.55 0.00 29 0 250 0
29SEP26 62.50 P 0.00 0.00 0.00 0.91 -0.01 29 0 103 0
29SEP26 65.00 P 0.00 0.00 0.00 1.43 -0.01 29 0 149 0
29SEP26 67.50 P 2.10 2.10 2.10 2.04 -0.04 28 8 311 -8
29SEP26 70.00 P 3.15 3.15 3.15 2.85 -0.05 28 2 2,021 +2
29SEP26 72.50 P 0.00 0.00 0.00 3.88 -0.05 28 0 840 0
29SEP26 75.00 P 0.00 0.00 0.00 5.11 -0.06 28 0 1,411 0
29SEP26 77.50 P 0.00 0.00 0.00 6.52 -0.09 27 0 939 0
29SEP26 80.00 P 8.58 8.58 8.58 8.33 -0.07 28 1 4,644 +1
29SEP26 82.50 P 0.00 0.00 0.00 10.15 -0.12 28 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 12.11 -0.11 29 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 14.25 -0.03 29 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 16.23 -0.07 28 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 18.39 -0.03 27 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 20.89 +0.20 29 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 23.07 +0.07 26 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 25.44 -0.11 25 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 27.83 +0.02 21 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.24 -0.11 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.76 0.00 0 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 35.11 +0.03 0 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 37.56 +0.13 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.05 -0.05 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.59 +0.22 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.05 +0.25 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.39 0.00 30 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.61 -0.01 29 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 0.96 -0.02 30 0 105 0
30DEC26 60.00 P 0.00 0.00 0.00 1.40 +0.01 30 0 54 0
30DEC26 62.50 P 0.00 0.00 0.00 1.89 -0.01 29 0 236 0
30DEC26 65.00 P 2.63 2.63 2.63 2.53 -0.05 29 1 258 +1
30DEC26 67.50 P 0.00 0.00 0.00 3.33 -0.06 29 0 125 0
30DEC26 70.00 P 0.00 0.00 0.00 4.30 -0.06 29 0 676 0
30DEC26 72.50 P 5.37 5.37 5.37 5.42 -0.08 29 3 306 +3
30DEC26 75.00 P 0.00 0.00 0.00 6.67 -0.09 29 0 1,084 0
30DEC26 77.50 P 8.05 8.05 7.95 8.05 -0.10 28 31 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 9.59 -0.12 28 0 4,100 0
30DEC26 82.50 P 0.00 0.00 0.00 11.45 -0.27 29 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 13.33 +0.06 29 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 15.15 -0.10 29 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 17.17 -0.10 28 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 19.26 -0.11 28 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.42 -0.11 28 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.62 +0.07 28 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.98 +0.17 28 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 28.31 +0.21 28 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.72 +0.12 29 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 32.87 -0.17 24 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 35.25 -0.18 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.79 0.00 30 0 42 0
30MAR27 55.00 P 0.00 0.00 0.00 1.15 0.00 30 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 1.65 0.00 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.16 0.00 30 0 59 0
30MAR27 62.50 P 0.00 0.00 0.00 2.76 -0.01 30 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 3.53 -0.01 30 0 46 0
30MAR27 67.50 P 0.00 0.00 0.00 4.44 -0.02 30 0 121 0
30MAR27 70.00 P 0.00 0.00 0.00 5.44 -0.03 29 0 59 0
30MAR27 72.50 P 0.00 0.00 0.00 6.61 -0.03 29 0 2 0
30MAR27 75.00 P 7.82 7.82 7.82 7.88 -0.04 29 1 41 +1
30MAR27 77.50 P 0.00 0.00 0.00 9.25 -0.05 29 0 69 0
30MAR27 80.00 P 0.00 0.00 0.00 10.77 -0.05 29 0 70 0
30MAR27 82.50 P 0.00 0.00 0.00 12.38 -0.11 29 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 14.17 -0.04 29 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 16.04 -0.04 29 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 18.02 -0.10 29 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 20.06 +0.14 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.14 +0.02 29 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.38 +0.14 30 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.60 +0.18 30 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.65 0.00 28 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.93 +0.01 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.26 +0.09 28 0 0 0
TOTAL PUT 958 85,305 +79
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$ 7.13
28MAY26 4.80 C 0.00 0.00 0.00 2.33 -0.07 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.23 -0.08 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.13 -0.07 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.88 -0.08 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.63 -0.07 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.38 -0.07 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.13 -0.07 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.88 -0.07 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.63 -0.06 0 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.38 -0.05 0 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.14 -0.05 33 0 21 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 -0.02 31 0 294 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 136 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 101 0 190 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 158 0 80 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 207 0 150 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 294 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.44 -0.07 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.34 -0.07 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.24 -0.07 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.14 -0.07 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.89 -0.07 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.64 -0.08 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.39 -0.08 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.14 -0.08 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.89 -0.07 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.65 -0.06 17 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.42 -0.04 17 0 215 0
29JUN26 7.00 C 0.23 0.23 0.23 0.22 -0.03 15 2 64 0
29JUN26 7.25 C 0.09 0.09 0.08 0.08 -0.03 14 89 498 +89
29JUN26 7.50 C 0.00 0.00 0.00 0.03 -0.01 16 0 235 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 17 0 60 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 35 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 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 0 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 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.25 -0.06 53 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.15 -0.06 51 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.90 -0.06 44 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.65 -0.07 38 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.40 -0.07 32 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.16 -0.06 31 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.91 -0.05 25 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.67 -0.04 22 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.43 -0.04 17 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.24 -0.03 16 0 10 0
30JUL26 7.25 C 0.12 0.12 0.11 0.10 -0.03 15 60 270 +60
30JUL26 7.50 C 0.05 0.05 0.05 0.05 -0.01 17 30 144 +30
30JUL26 7.75 C 0.00 0.00 0.00 0.02 0.00 17 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 22 0 12 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 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 39 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.25 -0.06 48 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.15 -0.06 46 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.90 -0.06 40 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.65 -0.07 35 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.40 -0.07 29 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.16 -0.06 28 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.91 -0.06 23 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.67 -0.04 20 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.43 -0.05 15 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.25 -0.05 15 0 100 0
28AUG26 7.25 C 0.14 0.14 0.14 0.13 -0.03 15 15 15 +15
28AUG26 7.50 C 0.00 0.00 0.00 0.06 -0.03 15 0 50 0
28AUG26 7.75 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 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 28 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.45 -0.06 48 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.35 -0.06 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.25 -0.06 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.15 -0.06 42 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.90 -0.06 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.65 -0.07 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.40 -0.07 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.16 -0.06 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.91 -0.06 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.67 -0.05 18 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.45 -0.04 16 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.29 -0.04 16 0 834 0
29SEP26 7.25 C 0.00 0.00 0.00 0.18 -0.02 17 0 630 0
29SEP26 7.50 C 0.11 0.11 0.11 0.10 -0.02 16 10 120 +10
29SEP26 7.75 C 0.00 0.00 0.00 0.06 -0.01 17 0 77 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 -0.01 16 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 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 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 2.45 -0.06 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.35 -0.06 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.25 -0.06 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.15 -0.06 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.90 -0.06 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.65 -0.07 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.40 -0.07 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.16 -0.06 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.93 -0.05 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.71 -0.05 17 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.54 -0.04 17 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.39 -0.04 17 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.29 -0.03 17 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.21 -0.03 17 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 -0.02 18 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 -0.03 17 0 20 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 -0.02 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 -0.01 18 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 19 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 2.35 -0.06 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.25 -0.06 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.15 -0.06 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.90 -0.06 24 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.65 -0.07 21 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.41 -0.06 20 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.17 -0.06 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.95 -0.06 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.80 -0.03 18 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.63 -0.02 17 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.50 -0.02 17 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.40 -0.01 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.31 -0.01 18 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.23 -0.01 18 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.18 0.00 18 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 -0.01 18 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 -0.01 18 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
TOTAL CALL 206 5,325 +204
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 380 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 363 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 345 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 149 0 11 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 75 0 208 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 396 0
28MAY26 7.25 P 0.00 0.00 0.00 0.13 +0.02 32 0 220 0
28MAY26 7.50 P 0.00 0.00 0.00 0.38 +0.04 70 0 13 0
28MAY26 7.75 P 0.00 0.00 0.00 0.62 +0.04 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.87 +0.04 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.12 +0.04 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.40 +0.07 230 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.65 +0.07 258 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.90 +0.07 285 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.15 +0.07 311 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.40 +0.07 335 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.65 +0.07 357 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 32 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 19 0 88 0
29JUN26 6.75 P 0.02 0.02 0.02 0.02 0.00 16 20 330 0
29JUN26 7.00 P 0.06 0.06 0.06 0.07 +0.01 15 77 519 -77
29JUN26 7.25 P 0.18 0.20 0.18 0.19 +0.03 15 2 218 0
29JUN26 7.50 P 0.00 0.00 0.00 0.39 +0.04 16 0 6 0
29JUN26 7.75 P 0.00 0.00 0.00 0.62 +0.04 0 0 10 0
29JUN26 8.00 P 0.00 0.00 0.00 0.87 +0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.12 +0.04 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.40 +0.07 43 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.65 +0.07 48 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.90 +0.07 53 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.15 +0.07 57 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.40 +0.07 62 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.65 +0.07 66 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 20 0 83 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.04 0.00 16 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.10 +0.01 16 0 30 0
30JUL26 7.00 P 0.18 0.18 0.18 0.21 +0.02 16 30 81 +30
30JUL26 7.25 P 0.00 0.00 0.00 0.37 +0.03 16 0 10 0
30JUL26 7.50 P 0.00 0.00 0.00 0.57 +0.03 16 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.79 +0.05 11 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.03 +0.05 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.28 +0.05 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.53 +0.06 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.77 +0.05 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.02 +0.05 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.27 +0.05 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.52 +0.05 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.77 +0.06 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 15 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.06 0.00 16 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.12 0.00 15 0 10 0
28AUG26 7.00 P 0.00 0.00 0.00 0.24 +0.02 16 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.40 +0.03 16 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.59 +0.04 16 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.81 +0.06 16 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.04 +0.03 13 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.29 +0.06 16 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.54 +0.07 19 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.78 +0.06 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.03 +0.06 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.28 +0.06 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.53 +0.06 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 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 17 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 16 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 0.00 17 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.16 0.00 16 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 0.28 +0.02 16 0 628 0
29SEP26 7.25 P 0.00 0.00 0.00 0.42 +0.03 16 0 755 0
29SEP26 7.50 P 0.00 0.00 0.00 0.61 +0.04 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.82 +0.03 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.05 +0.04 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.29 +0.06 15 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.54 +0.07 17 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.78 +0.06 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.03 +0.06 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.28 +0.06 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.53 +0.06 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.78 +0.07 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 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 19 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 -0.01 18 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 0.10 -0.01 18 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 0.00 18 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.26 0.00 18 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.38 0.00 18 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.53 +0.01 18 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.68 -0.01 17 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.87 +0.01 17 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.08 +0.02 17 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.35 +0.03 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.59 +0.03 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.83 +0.03 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.06 +0.02 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.33 +0.05 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.56 +0.04 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.81 +0.04 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 19 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.10 0.00 18 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.16 +0.01 19 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.24 +0.02 19 0 57 0
30MAR27 6.75 P 0.00 0.00 0.00 0.34 +0.02 19 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.46 +0.03 19 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.60 +0.03 19 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.77 +0.03 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.95 +0.06 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.16 +0.07 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.38 +0.04 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.61 +0.04 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.85 +0.04 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.10 +0.06 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.33 +0.05 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.57 +0.05 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.83 +0.06 29 0 0 0
TOTAL PUT 129 8,034 -47
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BEA - BANK OF EAST ASIA CLOSING PRICE HK$ 14.04
28MAY26 9.25 C 0.00 0.00 0.00 4.79 -0.11 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.54 -0.11 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.29 -0.11 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.04 -0.11 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.54 -0.11 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.04 -0.11 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.54 -0.16 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.04 -0.11 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.54 -0.11 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.04 -0.11 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.54 -0.11 0 0 178 0
28MAY26 14.00 C 0.14 0.14 0.10 0.10 -0.12 26 200 1,778 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 239 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 102 0 417 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 128 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 153 0 30 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 176 0 77 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 0.00 219 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 296 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 330 0 1,650 0
29JUN26 8.25 C 0.00 0.00 0.00 5.81 -0.11 58 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.56 -0.11 45 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.31 -0.11 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.06 -0.11 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.81 -0.11 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.57 -0.10 57 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.32 -0.10 53 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.07 -0.10 49 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.57 -0.10 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.07 -0.10 34 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.57 -0.17 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.07 -0.11 21 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.57 -0.11 14 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 1.08 -0.12 14 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.62 -0.13 13 0 125 0
29JUN26 14.00 C 0.33 0.33 0.26 0.30 -0.10 15 900 1,431 +900
29JUN26 14.50 C 0.17 0.17 0.13 0.11 -0.06 15 315 844 +238
29JUN26 15.00 C 0.00 0.00 0.00 0.04 -0.02 17 0 927 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 210 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.83 -0.18 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.58 -0.17 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.33 -0.18 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.08 -0.18 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.59 -0.18 27 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.09 -0.12 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.60 -0.17 23 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.10 -0.11 17 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.61 -0.11 16 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.16 -0.11 17 0 100 0
30JUL26 13.50 C 0.00 0.00 0.00 0.75 -0.14 16 0 23 0
30JUL26 14.00 C 0.00 0.00 0.00 0.44 -0.11 16 0 28 0
30JUL26 14.50 C 0.00 0.00 0.00 0.23 -0.08 16 0 165 0
30JUL26 15.00 C 0.00 0.00 0.00 0.12 -0.03 17 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.05 -0.02 17 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.61 -0.14 34 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.36 -0.15 31 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.11 -0.18 28 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.62 -0.17 27 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.13 -0.10 25 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.64 -0.16 23 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.15 -0.11 20 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.69 -0.11 19 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.27 -0.11 19 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.90 -0.15 19 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.61 -0.12 19 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.39 -0.10 19 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.25 -0.06 19 0 100 0
28AUG26 15.50 C 0.00 0.00 0.00 0.15 -0.04 20 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.08 -0.03 20 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.60 -0.18 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.36 -0.17 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.11 -0.17 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.86 -0.17 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.61 -0.18 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.37 -0.17 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.12 -0.17 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.63 -0.17 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.14 -0.17 27 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.66 -0.16 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.15 -0.11 19 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.69 -0.11 19 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.27 -0.11 18 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.91 -0.14 19 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.64 -0.09 19 0 490 0
29SEP26 14.50 C 0.00 0.00 0.00 0.41 -0.08 19 0 60 0
29SEP26 15.00 C 0.00 0.00 0.00 0.25 -0.06 19 0 135 0
29SEP26 15.50 C 0.00 0.00 0.00 0.15 -0.04 19 0 141 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 -0.03 19 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 23 0 100 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.86 -0.17 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.62 -0.17 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.37 -0.17 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.12 -0.17 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.63 -0.17 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.15 -0.17 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.69 -0.14 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.18 -0.11 20 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.76 -0.10 20 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.38 -0.09 20 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 1.05 -0.09 20 0 570 0
30DEC26 14.00 C 0.00 0.00 0.00 0.81 -0.08 21 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.60 -0.06 21 0 225 0
30DEC26 15.00 C 0.00 0.00 0.00 0.43 -0.05 20 0 329 0
30DEC26 15.50 C 0.00 0.00 0.00 0.31 -0.04 20 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.22 -0.03 20 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.15 -0.02 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.10 -0.02 20 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 -0.02 20 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 120 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.86 -0.17 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.62 -0.17 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.37 -0.18 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.13 -0.17 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.65 -0.17 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.19 -0.16 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.74 -0.14 24 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.27 -0.17 22 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.90 -0.09 22 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.56 -0.09 22 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 1.28 -0.07 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.06 -0.08 22 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.84 -0.08 22 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.69 -0.05 22 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.54 -0.04 22 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.42 -0.04 22 0 50 0
30MAR27 16.50 C 0.36 0.36 0.36 0.33 -0.03 22 50 375 +50
30MAR27 17.00 C 0.00 0.00 0.00 0.26 -0.02 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.20 -0.02 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.15 -0.02 22 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.11 -0.02 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.07 -0.01 22 0 45 0
TOTAL CALL 1,465 13,742 +1,188
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 362 0 4,500 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 341 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 320 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,633 0
28MAY26 14.00 P 0.08 0.08 0.08 0.07 +0.02 30 15 1,549 -15
28MAY26 14.50 P 0.00 0.00 0.00 0.46 +0.10 0 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 0.96 +0.11 0 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 1.46 +0.11 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.96 +0.11 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.50 +0.15 198 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.98 +0.12 199 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.48 +0.12 223 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.00 +0.14 277 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.50 +0.15 301 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.00 +0.14 324 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.50 +0.14 347 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.00 +0.15 367 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.00 +0.14 406 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 67 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 45 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 17 0 75 0
29JUN26 13.50 P 0.00 0.00 0.00 0.08 +0.01 16 0 245 0
29JUN26 14.00 P 0.21 0.21 0.20 0.23 +0.02 15 30 1,200 0
29JUN26 14.50 P 0.00 0.00 0.00 0.55 +0.07 16 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.97 +0.09 15 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.46 +0.11 0 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 1.96 +0.11 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.50 +0.15 37 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.98 +0.12 39 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.48 +0.12 43 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.00 +0.14 52 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.50 +0.15 57 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.00 +0.14 61 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.50 +0.14 65 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.00 +0.15 69 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.00 +0.14 76 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 42 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 37 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 28 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 19 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.07 +0.01 17 0 125 0
30JUL26 13.50 P 0.00 0.00 0.00 0.17 +0.02 17 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.36 +0.05 17 0 295 0
30JUL26 14.50 P 0.00 0.00 0.00 0.66 +0.07 17 0 71 0
30JUL26 15.00 P 0.00 0.00 0.00 1.02 +0.07 16 0 36 0
30JUL26 15.50 P 0.00 0.00 0.00 1.47 +0.10 17 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 1.96 +0.11 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.50 +0.15 28 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.98 +0.12 30 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.48 +0.12 33 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.00 +0.14 39 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.50 +0.15 43 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 19 0 50 0
28AUG26 13.00 P 0.00 0.00 0.00 0.16 +0.01 20 0 165 0
28AUG26 13.50 P 0.27 0.27 0.27 0.29 +0.02 19 20 178 0
28AUG26 14.00 P 0.00 0.00 0.00 0.51 +0.04 20 0 297 0
28AUG26 14.50 P 0.00 0.00 0.00 0.79 +0.06 20 0 221 0
28AUG26 15.00 P 0.00 0.00 0.00 1.13 +0.07 19 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 1.53 +0.07 19 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 1.98 +0.09 19 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.50 +0.14 25 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.98 +0.12 26 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.48 +0.12 29 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.00 +0.14 34 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.50 +0.15 37 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 0.00 20 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.19 +0.02 19 0 65 0
29SEP26 13.00 P 0.00 0.00 0.00 0.32 +0.01 18 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.52 +0.02 18 0 310 0
29SEP26 14.00 P 0.00 0.00 0.00 0.79 +0.04 18 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.14 +0.04 19 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.53 +0.07 19 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 1.95 +0.07 19 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.41 +0.09 19 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 2.79 +0.09 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.26 +0.10 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.73 +0.10 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.21 +0.10 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.69 +0.11 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.18 +0.11 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.67 +0.12 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.16 +0.13 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.14 +0.15 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 +0.01 21 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 20 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.12 0.00 20 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.21 +0.01 20 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.34 +0.02 20 0 65 0
30DEC26 13.00 P 0.00 0.00 0.00 0.51 +0.02 20 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 0.72 +0.03 19 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 0.99 +0.05 19 0 860 0
30DEC26 14.50 P 0.00 0.00 0.00 1.29 +0.05 19 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 1.69 +0.07 20 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.08 +0.08 20 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.43 +0.01 17 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.86 +0.09 13 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.30 +0.09 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.76 +0.10 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.23 +0.10 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.71 +0.11 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.19 +0.12 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.68 +0.13 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.17 +0.14 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.15 +0.15 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 0.17 +0.01 22 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.26 +0.02 22 0 305 0
30MAR27 12.00 P 0.00 0.00 0.00 0.39 +0.03 22 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.54 +0.04 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.71 +0.04 21 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.93 +0.04 21 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.19 +0.05 21 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.52 +0.08 21 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.87 +0.07 22 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.24 +0.08 22 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 2.61 +0.11 21 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.03 +0.09 21 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.46 +0.09 21 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.90 +0.14 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.35 +0.14 17 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.81 +0.14 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.28 +0.15 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.75 +0.14 0 0 0 0
TOTAL PUT 65 16,236 -15
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BIU - BIDU CLOSING PRICE HK$ 128.20
28MAY26 57.50 C 0.00 0.00 0.00 70.70 +0.19 0 0 282 0
28MAY26 60.00 C 0.00 0.00 0.00 68.20 +0.19 0 0 27 0
28MAY26 62.50 C 0.00 0.00 0.00 65.70 +0.19 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 63.20 +0.19 0 0 26 0
28MAY26 67.50 C 0.00 0.00 0.00 60.70 +0.19 0 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 58.20 +0.19 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 55.71 +0.20 352 0 60 0
28MAY26 75.00 C 0.00 0.00 0.00 53.21 +0.20 331 0 60 0
28MAY26 77.50 C 0.00 0.00 0.00 50.71 +0.20 311 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 48.21 +0.20 291 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 45.71 +0.20 272 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 43.21 +0.20 254 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 40.71 +0.20 236 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 38.21 +0.20 219 0 620 0
28MAY26 92.50 C 0.00 0.00 0.00 35.71 +0.20 202 0 120 0
28MAY26 95.00 C 0.00 0.00 0.00 33.21 +0.20 186 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 30.71 +0.20 170 0 8 0
28MAY26 100.00 C 30.80 30.80 30.80 28.21 +0.20 155 4 270 0
28MAY26 102.50 C 0.00 0.00 0.00 25.71 +0.20 140 0 370 0
28MAY26 105.00 C 0.00 0.00 0.00 23.21 +0.20 125 0 702 0
28MAY26 107.50 C 0.00 0.00 0.00 20.71 +0.19 111 0 1,033 0
28MAY26 110.00 C 0.00 0.00 0.00 18.21 +0.19 96 0 1,296 0
28MAY26 112.50 C 0.00 0.00 0.00 15.71 +0.19 83 0 1,186 0
28MAY26 115.00 C 16.00 16.00 16.00 13.21 +0.19 69 20 1,384 -20
28MAY26 117.50 C 0.00 0.00 0.00 10.71 +0.17 56 0 1,364 0
28MAY26 120.00 C 11.16 11.16 11.16 8.22 +0.10 54 1,008 3,097 -1,008
28MAY26 122.50 C 7.10 7.46 7.06 5.77 -0.26 51 56 3,178 -14
28MAY26 125.00 C 5.15 5.70 3.19 3.53 -0.44 51 6,761 8,140 +4,670
28MAY26 127.50 C 3.28 3.87 1.61 1.71 -0.62 49 248 4,078 -90
28MAY26 130.00 C 1.70 2.26 0.75 0.70 -0.54 52 713 3,448 -186
28MAY26 132.50 C 0.75 1.26 0.75 0.20 -0.37 52 51 1,169 +16
28MAY26 135.00 C 0.41 0.61 0.35 0.04 -0.19 52 32 3,565 -21
28MAY26 137.50 C 0.25 0.25 0.17 0.01 -0.07 55 60 3,025 -60
28MAY26 140.00 C 0.16 0.16 0.04 0.01 -0.02 67 60 1,788 -10
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1,678 0
28MAY26 145.00 C 0.05 0.05 0.05 0.01 0.00 90 6 1,739 -6
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 102 0 1,098 0
28MAY26 150.00 C 0.03 0.03 0.03 0.01 0.00 112 3 1,954 -3
28MAY26 152.50 C 0.00 0.00 0.00 0.01 0.00 123 0 1,115 0
28MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 133 0 1,600 0
28MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 143 0 961 0
28MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 153 0 581 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 162 0 621 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 172 0 326 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 181 0 350 0
28MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 190 0 337 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 199 0 654 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 207 0 553 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 0.00 216 0 651 0
28MAY26 180.00 C 0.00 0.00 0.00 0.01 0.00 224 0 543 0
29MAY26 105.00 C 0.00 0.00 0.00 23.21 +0.19 0 0 0 0
29MAY26 107.50 C 0.00 0.00 0.00 20.72 +0.20 83 0 0 0
29MAY26 110.00 C 0.00 0.00 0.00 18.22 +0.19 73 0 0 0
29MAY26 112.50 C 0.00 0.00 0.00 15.72 +0.19 62 0 0 0
29MAY26 115.00 C 0.00 0.00 0.00 13.22 +0.16 52 0 0 0
29MAY26 117.50 C 0.00 0.00 0.00 10.74 +0.11 53 0 0 0
29MAY26 120.00 C 0.00 0.00 0.00 8.31 0.00 53 0 0 0
29MAY26 122.50 C 0.00 0.00 0.00 6.01 -0.07 52 0 30 0
29MAY26 125.00 C 5.16 5.16 5.16 3.87 -0.33 48 28 28 +28
29MAY26 127.50 C 0.00 0.00 0.00 2.31 -0.54 51 0 35 0
29MAY26 130.00 C 2.06 3.02 1.05 1.21 -0.55 51 218 643 -15
29MAY26 132.50 C 1.18 1.32 0.61 0.58 -0.40 53 207 194 -47
29MAY26 135.00 C 0.91 1.11 0.40 0.23 -0.27 53 110 483 +28
29MAY26 137.50 C 0.44 0.55 0.41 0.08 -0.16 53 44 185 -14
29MAY26 140.00 C 0.44 0.44 0.44 0.03 -0.07 55 50 488 +50
29MAY26 142.50 C 0.00 0.00 0.00 0.01 -0.03 56 0 195 0
29MAY26 145.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 286 0
29MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 72 0 44 0
29MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29MAY26 152.50 C 0.00 0.00 0.00 0.01 0.00 87 0 199 0
29MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
29MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
05JUN26 105.00 C 0.00 0.00 0.00 23.28 +0.18 48 0 0 0
05JUN26 107.50 C 0.00 0.00 0.00 20.79 +0.16 46 0 0 0
05JUN26 110.00 C 0.00 0.00 0.00 18.33 +0.14 47 0 0 0
05JUN26 112.50 C 0.00 0.00 0.00 15.91 +0.10 47 0 0 0
05JUN26 115.00 C 0.00 0.00 0.00 13.55 +0.05 47 0 0 0
05JUN26 117.50 C 0.00 0.00 0.00 11.30 -0.02 47 0 0 0
05JUN26 120.00 C 0.00 0.00 0.00 9.19 -0.10 47 0 0 0
05JUN26 122.50 C 0.00 0.00 0.00 7.06 -0.38 43 0 0 0
05JUN26 125.00 C 0.00 0.00 0.00 5.43 -0.45 44 0 7 0
05JUN26 127.50 C 5.25 5.66 5.25 4.07 -0.32 45 16 21 +12
05JUN26 130.00 C 4.09 4.95 2.78 2.99 -0.40 46 205 145 +114
05JUN26 132.50 C 3.43 3.43 2.01 2.16 -0.28 47 413 360 +327
05JUN26 135.00 C 2.38 2.59 1.44 1.46 -0.25 47 561 497 +402
05JUN26 137.50 C 1.53 2.08 1.00 0.95 -0.22 47 194 157 +27
05JUN26 140.00 C 1.17 1.38 0.76 0.59 -0.18 47 399 188 +129
05JUN26 142.50 C 0.88 1.07 0.88 0.36 -0.14 47 133 80 +70
05JUN26 145.00 C 0.67 0.89 0.67 0.21 -0.10 47 130 133 +130
05JUN26 147.50 C 0.00 0.00 0.00 0.12 -0.07 47 0 0 0
05JUN26 150.00 C 0.33 0.33 0.33 0.07 -0.05 47 20 20 +20
29JUN26 42.00 C 0.00 0.00 0.00 86.30 +0.20 106 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 85.30 +0.20 0 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 84.30 +0.19 0 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 83.31 +0.20 108 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 82.31 +0.20 100 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 81.31 +0.20 0 0 30 0
29JUN26 48.00 C 0.00 0.00 0.00 80.31 +0.19 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 79.32 +0.20 101 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 78.32 +0.20 94 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 75.82 +0.19 0 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 73.33 +0.20 78 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 70.84 +0.20 85 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 68.34 +0.19 0 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 65.85 +0.20 74 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 63.35 +0.19 0 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 60.86 +0.20 62 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 58.36 +0.19 0 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 55.87 +0.19 0 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 53.38 +0.20 57 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 50.88 +0.19 0 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 48.39 +0.19 48 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 45.90 +0.19 49 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 43.41 +0.19 48 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 40.92 -0.24 46 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 38.44 +0.03 47 0 1,452 0
29JUN26 92.50 C 0.00 0.00 0.00 35.97 -0.12 47 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 33.29 -0.47 0 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 30.71 -0.48 0 0 166 0
29JUN26 100.00 C 0.00 0.00 0.00 28.28 -0.56 0 0 269 0
29JUN26 102.50 C 0.00 0.00 0.00 25.89 -0.77 0 0 204 0
29JUN26 105.00 C 0.00 0.00 0.00 23.58 -0.45 35 0 1,398 0
29JUN26 107.50 C 0.00 0.00 0.00 21.75 +0.04 46 0 1,721 0
29JUN26 110.00 C 19.00 19.00 19.00 19.58 +0.17 46 1 5,571 0
29JUN26 112.50 C 0.00 0.00 0.00 17.51 -0.04 46 0 2,639 0
29JUN26 115.00 C 0.00 0.00 0.00 15.55 -0.07 46 0 8,510 0
29JUN26 117.50 C 0.00 0.00 0.00 13.70 -0.11 46 0 3,147 0
29JUN26 120.00 C 12.30 12.30 11.30 11.99 -0.14 46 5 4,542 -5
29JUN26 122.50 C 0.00 0.00 0.00 10.09 -0.48 44 0 4,243 0
29JUN26 125.00 C 10.18 10.33 8.50 8.69 -0.52 44 44 11,175 0
29JUN26 127.50 C 8.50 8.75 8.50 7.58 -0.35 46 86 1,351 +51
29JUN26 130.00 C 7.61 7.61 6.48 6.51 -0.27 46 1,035 11,501 +599
29JUN26 132.50 C 6.50 7.12 6.00 5.59 -0.25 47 64 1,806 -8
29JUN26 135.00 C 5.40 6.09 4.57 4.61 -0.33 47 199 2,335 -9
29JUN26 137.50 C 5.38 5.44 3.94 3.90 -0.23 47 46 2,198 +32
29JUN26 140.00 C 4.00 4.57 3.34 3.21 -0.22 47 189 8,015 +5
29JUN26 142.50 C 3.74 4.04 2.91 2.62 -0.21 47 174 2,367 -64
29JUN26 145.00 C 3.06 3.55 2.53 2.12 -0.20 47 87 4,422 +8
29JUN26 147.50 C 2.65 3.03 2.26 1.71 -0.18 47 16 1,600 -2
29JUN26 150.00 C 2.13 2.62 1.92 1.37 -0.16 47 41 12,925 +10
29JUN26 152.50 C 1.65 1.67 1.65 1.09 -0.15 47 182 494 +17
29JUN26 155.00 C 1.62 1.62 1.40 0.86 -0.13 47 69 3,571 +41
29JUN26 157.50 C 1.60 1.60 1.18 0.67 -0.12 46 29 558 +19
29JUN26 160.00 C 1.03 1.03 1.03 0.53 -0.09 47 10 3,141 0
29JUN26 162.50 C 0.94 0.94 0.88 0.41 -0.08 47 97 640 +97
29JUN26 165.00 C 0.00 0.00 0.00 0.31 -0.08 46 0 6,018 0
29JUN26 167.50 C 1.01 1.01 1.01 0.24 -0.06 46 1 691 +1
29JUN26 170.00 C 0.00 0.00 0.00 0.18 -0.05 46 4 4,214 0
29JUN26 172.50 C 0.00 0.00 0.00 0.14 -0.04 46 0 398 0
29JUN26 175.00 C 0.53 0.53 0.53 0.11 -0.03 47 15 220 0
29JUN26 177.50 C 0.00 0.00 0.00 0.08 -0.03 46 0 366 0
29JUN26 180.00 C 0.50 0.50 0.40 0.06 -0.02 46 8 984 +7
29JUN26 182.50 C 0.00 0.00 0.00 0.05 -0.02 47 0 370 0
29JUN26 185.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 434 0
29JUN26 187.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 261 0
29JUN26 190.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 306 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 -0.01 45 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 48 0 100 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 49 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 54 0 707 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 56 0 180 0
29JUN26 220.00 C 0.15 0.15 0.12 0.01 0.00 58 60 935 0
30JUL26 60.00 C 0.00 0.00 0.00 68.47 +0.19 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 65.98 +0.19 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 63.50 +0.20 51 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 61.01 +0.19 47 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 58.52 +0.19 43 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 56.04 +0.19 47 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 53.56 +0.19 47 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 51.09 +0.19 48 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 48.39 -0.04 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 45.90 -0.08 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 43.46 -0.49 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 41.01 -0.15 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 38.68 -0.07 37 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 36.25 -0.59 38 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 33.97 -0.48 42 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 31.68 -0.49 43 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 29.37 -0.56 42 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 27.16 -0.61 42 0 26 0
30JUL26 105.00 C 0.00 0.00 0.00 25.16 -0.49 44 0 180 0
30JUL26 107.50 C 0.00 0.00 0.00 23.06 -0.59 44 0 936 0
30JUL26 110.00 C 0.00 0.00 0.00 21.62 +0.10 47 0 972 0
30JUL26 112.50 C 0.00 0.00 0.00 19.79 +0.09 47 0 261 0
30JUL26 115.00 C 0.00 0.00 0.00 18.05 +0.07 47 0 532 0
30JUL26 117.50 C 0.00 0.00 0.00 16.41 +0.06 47 0 1,233 0
30JUL26 120.00 C 0.00 0.00 0.00 14.87 +0.05 47 0 319 0
30JUL26 122.50 C 0.00 0.00 0.00 13.07 -0.33 46 0 595 0
30JUL26 125.00 C 0.00 0.00 0.00 11.79 -0.30 46 0 338 0
30JUL26 127.50 C 11.95 11.95 11.32 10.70 -0.21 47 84 1,091 +60
30JUL26 130.00 C 10.44 10.44 9.58 9.64 -0.17 47 170 1,051 +30
30JUL26 132.50 C 10.20 10.20 8.64 8.66 -0.21 47 185 10,443 +83
30JUL26 135.00 C 8.37 8.37 8.37 7.77 -0.14 48 30 713 +27
30JUL26 137.50 C 7.55 7.55 6.98 7.00 -0.02 48 74 671 +42
30JUL26 140.00 C 6.79 6.79 6.34 6.20 -0.01 48 380 1,168 +264
30JUL26 142.50 C 6.12 6.12 5.53 5.46 -0.01 48 100 1,028 +49
30JUL26 145.00 C 5.85 6.19 4.98 4.80 -0.01 48 266 1,495 +220
30JUL26 147.50 C 0.00 0.00 0.00 4.20 -0.02 48 0 1,408 0
30JUL26 150.00 C 0.00 0.00 0.00 3.67 -0.02 48 0 3,449 0
30JUL26 152.50 C 3.78 3.78 3.78 3.20 -0.02 48 2 271 0
30JUL26 155.00 C 3.70 3.90 3.62 2.79 -0.02 48 40 280 +10
30JUL26 157.50 C 0.00 0.00 0.00 2.42 -0.02 48 0 188 0
30JUL26 160.00 C 0.00 0.00 0.00 2.09 -0.02 48 0 1,174 0
30JUL26 162.50 C 0.00 0.00 0.00 1.81 -0.02 48 0 257 0
30JUL26 165.00 C 2.68 2.85 2.68 1.56 -0.02 48 11 4,037 0
30JUL26 167.50 C 0.00 0.00 0.00 1.34 -0.02 48 0 2,174 0
30JUL26 170.00 C 0.00 0.00 0.00 1.15 -0.02 48 0 185 0
30JUL26 172.50 C 0.00 0.00 0.00 0.99 -0.01 48 0 180 0
30JUL26 175.00 C 0.00 0.00 0.00 0.84 -0.02 48 0 492 0
28AUG26 60.00 C 0.00 0.00 0.00 68.60 -0.09 47 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 66.12 -0.09 47 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 63.65 -0.09 49 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 61.01 -0.29 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 58.52 -0.36 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 56.04 -0.42 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 53.57 -0.48 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 51.10 -0.54 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 48.77 -0.47 38 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 46.38 -0.48 41 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 44.03 -0.41 44 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 41.70 -0.47 44 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 39.24 -0.64 42 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 37.15 -0.48 45 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 35.14 -0.35 48 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 32.87 -0.37 46 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 30.90 -0.11 47 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 28.76 -0.26 47 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 26.92 -0.10 47 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 25.04 -0.21 47 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 23.14 -0.42 47 0 1 0
28AUG26 112.50 C 0.00 0.00 0.00 21.91 +0.15 49 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 20.31 +0.15 49 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 18.78 +0.14 49 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 17.33 +0.13 49 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 15.54 -0.77 47 0 51 0
28AUG26 125.00 C 14.85 14.85 14.22 14.25 -0.24 47 36 262 +17
28AUG26 127.50 C 14.55 15.02 14.38 13.27 -0.06 48 63 303 +63
28AUG26 130.00 C 13.42 13.42 13.07 12.20 -0.06 49 42 533 +12
28AUG26 132.50 C 12.38 12.38 11.44 11.21 -0.06 49 106 969 +76
28AUG26 135.00 C 10.51 10.51 10.51 10.30 -0.13 49 22 1,380 +22
28AUG26 137.50 C 0.00 0.00 0.00 9.50 -0.10 49 0 726 0
28AUG26 140.00 C 0.00 0.00 0.00 8.70 -0.03 50 0 1,035 0
28AUG26 142.50 C 9.10 9.10 9.10 8.01 +0.07 50 11 850 +11
28AUG26 145.00 C 8.08 8.40 8.08 7.28 +0.08 50 31 1,026 +29
28AUG26 147.50 C 0.00 0.00 0.00 6.60 +0.07 50 0 477 0
28AUG26 150.00 C 0.00 0.00 0.00 5.98 +0.07 50 0 247 0
28AUG26 152.50 C 0.00 0.00 0.00 5.41 +0.07 50 0 117 0
28AUG26 155.00 C 5.44 5.44 5.42 4.88 +0.06 50 9 132 -9
28AUG26 157.50 C 0.00 0.00 0.00 4.40 +0.05 50 0 120 0
28AUG26 160.00 C 0.00 0.00 0.00 3.85 +0.05 49 0 100 0
28AUG26 162.50 C 0.00 0.00 0.00 3.47 +0.05 49 0 160 0
28AUG26 165.00 C 0.00 0.00 0.00 3.12 +0.05 49 0 149 0
28AUG26 167.50 C 0.00 0.00 0.00 2.80 +0.04 49 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 2.51 +0.04 49 0 0 0
28AUG26 172.50 C 3.11 3.15 3.11 2.25 +0.03 49 66 67 +41
28AUG26 175.00 C 0.00 0.00 0.00 2.02 +0.04 49 0 131 0
29SEP26 55.00 C 0.00 0.00 0.00 73.70 +0.20 50 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 71.23 +0.20 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 68.76 +0.07 48 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 66.30 +0.09 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 63.85 +0.11 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 61.41 +0.11 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 58.98 +0.10 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 56.57 +0.11 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 54.18 +0.13 49 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 51.81 -0.19 49 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 49.48 -0.17 49 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 47.18 -0.15 49 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 44.91 -0.13 49 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 42.69 -0.10 49 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 40.52 -0.07 49 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 37.96 -0.47 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 35.79 -0.50 45 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 33.75 -0.54 45 0 90 0
29SEP26 100.00 C 0.00 0.00 0.00 31.77 -0.53 45 0 328 0
29SEP26 102.50 C 0.00 0.00 0.00 29.99 -0.44 46 0 480 0
29SEP26 105.00 C 0.00 0.00 0.00 28.12 -0.30 46 0 1,967 0
29SEP26 107.50 C 0.00 0.00 0.00 26.42 -0.17 46 0 1,238 0
29SEP26 110.00 C 0.00 0.00 0.00 24.72 -0.17 46 0 2,750 0
29SEP26 112.50 C 0.00 0.00 0.00 23.11 -0.13 47 0 2,093 0
29SEP26 115.00 C 0.00 0.00 0.00 21.51 -0.18 46 0 2,950 0
29SEP26 117.50 C 0.00 0.00 0.00 20.10 -0.18 47 0 1,315 0
29SEP26 120.00 C 0.00 0.00 0.00 18.68 -0.37 47 0 2,323 0
29SEP26 122.50 C 0.00 0.00 0.00 17.41 -0.28 47 0 4,132 0
29SEP26 125.00 C 0.00 0.00 0.00 16.33 -0.02 47 0 7,645 0
29SEP26 127.50 C 0.00 0.00 0.00 15.22 +0.01 48 0 1,162 0
29SEP26 130.00 C 0.00 0.00 0.00 14.16 0.00 48 7,000 7,986 +6,871
29SEP26 132.50 C 14.20 14.20 13.04 13.26 +0.09 48 16 747 +16
29SEP26 135.00 C 12.00 12.00 12.00 12.33 +0.08 49 12 1,719 0
29SEP26 137.50 C 0.00 0.00 0.00 11.45 +0.03 49 0 385 0
29SEP26 140.00 C 0.00 0.00 0.00 10.65 +0.01 49 0 3,641 0
29SEP26 142.50 C 9.74 9.74 9.70 9.90 +0.01 49 9 1,608 0
29SEP26 145.00 C 0.00 0.00 0.00 9.20 +0.08 49 0 969 0
29SEP26 147.50 C 0.00 0.00 0.00 8.56 +0.16 50 0 2,189 0
29SEP26 150.00 C 0.00 0.00 0.00 7.88 +0.15 50 0 1,883 0
29SEP26 152.50 C 0.00 0.00 0.00 7.25 +0.14 49 0 194 0
29SEP26 155.00 C 7.42 7.42 6.80 6.67 +0.14 49 71 1,344 +17
29SEP26 157.50 C 6.92 6.92 6.92 6.13 +0.13 49 52 430 -43
29SEP26 160.00 C 0.00 0.00 0.00 5.47 +0.13 49 0 6,291 0
29SEP26 162.50 C 0.00 0.00 0.00 5.02 +0.12 49 0 439 0
29SEP26 165.00 C 0.00 0.00 0.00 4.60 -0.02 49 0 847 0
29SEP26 167.50 C 0.00 0.00 0.00 4.22 +0.11 49 0 214 0
29SEP26 170.00 C 5.20 5.20 5.05 3.86 +0.10 49 270 245 +20
29SEP26 172.50 C 0.00 0.00 0.00 3.53 +0.09 49 0 9 0
29SEP26 175.00 C 0.00 0.00 0.00 3.23 +0.09 49 0 1,705 0
29SEP26 177.50 C 0.00 0.00 0.00 2.96 +0.09 49 0 106 0
29SEP26 180.00 C 0.00 0.00 0.00 2.70 +0.08 49 0 177 0
29SEP26 182.50 C 0.00 0.00 0.00 2.47 +0.08 49 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 2.26 +0.08 49 0 176 0
29SEP26 187.50 C 0.00 0.00 0.00 2.06 +0.07 49 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 1.88 +0.07 49 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 1.71 +0.06 49 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 1.56 +0.05 49 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 1.42 +0.05 49 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 1.30 +0.05 49 0 1,305 0
29SEP26 205.00 C 0.00 0.00 0.00 1.08 +0.05 49 0 357 0
29SEP26 210.00 C 0.00 0.00 0.00 0.89 +0.04 49 0 297 0
29SEP26 215.00 C 0.00 0.00 0.00 0.74 +0.03 49 0 147 0
29SEP26 220.00 C 0.00 0.00 0.00 0.61 +0.03 49 0 681 0
30DEC26 55.00 C 0.00 0.00 0.00 73.79 -0.17 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 71.75 +0.20 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 69.02 -0.13 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 66.97 +0.20 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 64.62 -0.17 48 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 61.94 -0.51 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 59.99 +0.21 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 57.31 -0.51 43 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 55.04 -0.24 43 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 53.28 +0.20 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 50.61 -0.31 44 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 49.02 +0.21 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 46.96 +0.10 48 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 44.30 -0.50 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 42.30 -0.47 45 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 41.07 +0.21 48 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 38.45 -0.48 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 37.41 +0.21 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 35.66 +0.20 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 33.11 -0.47 45 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 31.46 -0.68 45 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 30.78 +0.21 48 0 102 0
30DEC26 110.00 C 0.00 0.00 0.00 28.60 -0.16 46 0 16,825 0
30DEC26 112.50 C 0.00 0.00 0.00 26.97 -0.63 46 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 25.61 -0.60 46 0 3,806 0
30DEC26 117.50 C 0.00 0.00 0.00 24.31 -0.26 46 0 1,979 0
30DEC26 120.00 C 24.14 24.14 24.14 23.09 -0.18 46 1 1,490 0
30DEC26 122.50 C 0.00 0.00 0.00 21.91 -0.16 46 0 854 0
30DEC26 125.00 C 0.00 0.00 0.00 20.90 -0.02 47 0 4,099 0
30DEC26 127.50 C 0.00 0.00 0.00 19.80 -0.05 47 0 581 0
30DEC26 130.00 C 0.00 0.00 0.00 18.81 -0.08 47 0 3,574 0
30DEC26 132.50 C 0.00 0.00 0.00 17.74 -0.12 47 0 990 0
30DEC26 135.00 C 0.00 0.00 0.00 16.93 -0.02 48 0 3,905 0
30DEC26 137.50 C 0.00 0.00 0.00 16.06 -0.03 48 0 876 0
30DEC26 140.00 C 0.00 0.00 0.00 15.27 -0.01 48 0 1,286 0
30DEC26 142.50 C 0.00 0.00 0.00 14.48 -0.03 48 0 1,562 0
30DEC26 145.00 C 0.00 0.00 0.00 13.75 -0.03 48 0 745 0
30DEC26 147.50 C 0.00 0.00 0.00 13.06 -0.04 49 0 1,140 0
30DEC26 150.00 C 0.00 0.00 0.00 12.43 +0.02 49 0 1,257 0
30DEC26 152.50 C 0.00 0.00 0.00 11.81 +0.10 49 0 611 0
30DEC26 155.00 C 11.35 11.35 11.35 11.18 +0.14 49 2 833 0
30DEC26 157.50 C 0.00 0.00 0.00 10.56 +0.15 49 0 45 0
30DEC26 160.00 C 10.00 10.00 10.00 9.96 +0.15 49 9 314 +9
30DEC26 162.50 C 0.00 0.00 0.00 9.39 +0.14 49 0 141 0
30DEC26 165.00 C 0.00 0.00 0.00 8.59 -0.13 48 0 244 0
30DEC26 167.50 C 0.00 0.00 0.00 8.10 -0.11 48 0 85 0
30DEC26 170.00 C 8.34 8.34 8.34 7.63 +0.12 48 5 1,544 +5
30DEC26 172.50 C 8.80 8.80 8.80 7.19 -0.09 48 2 116 +2
30DEC26 175.00 C 0.00 0.00 0.00 6.77 +0.11 48 0 47 0
30DEC26 177.50 C 0.00 0.00 0.00 6.38 +0.11 48 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 6.01 +0.11 48 0 1,862 0
30DEC26 182.50 C 0.00 0.00 0.00 5.66 +0.11 48 0 25 0
30DEC26 185.00 C 0.00 0.00 0.00 5.49 +0.11 49 0 52 0
30DEC26 187.50 C 0.00 0.00 0.00 5.01 +0.09 48 0 73 0
30DEC26 190.00 C 0.00 0.00 0.00 4.72 +0.09 48 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 4.44 +0.09 48 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 4.18 +0.08 48 0 114 0
30DEC26 197.50 C 0.00 0.00 0.00 3.94 +0.09 48 0 52 0
30DEC26 200.00 C 0.00 0.00 0.00 3.70 +0.08 48 0 527 0
30MAR27 57.50 C 0.00 0.00 0.00 72.36 +0.19 47 0 0 0
30MAR27 60.00 C 70.17 70.17 70.17 70.05 +0.20 47 60 60 +60
30MAR27 62.50 C 0.00 0.00 0.00 67.76 +0.19 47 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 65.50 +0.19 47 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 63.27 +0.19 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 61.08 +0.19 47 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 58.93 +0.19 47 0 0 0
30MAR27 75.00 C 56.92 56.92 56.92 56.82 +0.19 47 60 60 +60
30MAR27 77.50 C 0.00 0.00 0.00 54.75 +0.19 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 52.72 +0.18 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 50.74 +0.18 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 48.81 +0.18 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 46.93 +0.18 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 45.10 +0.18 47 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 43.31 +0.17 47 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 41.58 +0.17 47 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 39.90 +0.17 47 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 38.27 +0.16 47 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 36.69 +0.16 47 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 35.17 +0.16 47 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 32.90 -0.64 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 32.27 +0.15 47 0 0 0
30MAR27 112.50 C 30.75 30.75 30.75 30.08 -0.67 45 3 431 -3
30MAR27 115.00 C 0.00 0.00 0.00 28.79 -0.63 45 0 48 0
30MAR27 117.50 C 0.00 0.00 0.00 28.29 +0.53 47 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 26.41 -0.21 46 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 25.28 -0.19 46 0 110 0
30MAR27 125.00 C 0.00 0.00 0.00 24.03 -0.38 46 0 6 0
30MAR27 127.50 C 0.00 0.00 0.00 23.30 -0.07 46 0 61 0
30MAR27 130.00 C 0.00 0.00 0.00 22.31 -0.07 47 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 21.37 -0.07 47 0 93 0
30MAR27 135.00 C 21.14 21.14 21.14 20.49 -0.08 47 3 377 0
30MAR27 137.50 C 0.00 0.00 0.00 19.58 -0.10 47 0 390 0
30MAR27 140.00 C 0.00 0.00 0.00 18.78 -0.08 47 0 209 0
30MAR27 142.50 C 0.00 0.00 0.00 17.64 -0.43 46 0 153 0
30MAR27 145.00 C 0.00 0.00 0.00 17.24 -0.09 47 0 98 0
30MAR27 147.50 C 0.00 0.00 0.00 16.57 -0.04 48 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 15.87 -0.05 48 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 15.22 -0.02 48 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 14.64 +0.10 48 0 55 0
30MAR27 157.50 C 0.00 0.00 0.00 13.97 +0.10 48 0 51 0
30MAR27 160.00 C 0.00 0.00 0.00 13.32 +0.09 48 0 116 0
30MAR27 162.50 C 0.00 0.00 0.00 12.71 +0.09 48 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 12.12 +0.09 48 0 105 0
30MAR27 167.50 C 0.00 0.00 0.00 11.56 +0.42 48 0 20 0
30MAR27 170.00 C 0.00 0.00 0.00 11.02 +0.08 48 0 88 0
30MAR27 172.50 C 0.00 0.00 0.00 10.51 +0.08 48 0 57 0
30MAR27 175.00 C 0.00 0.00 0.00 10.02 +0.36 48 0 73 0
30MAR27 177.50 C 0.00 0.00 0.00 9.28 +0.07 47 0 70 0
30MAR27 180.00 C 9.80 9.80 9.80 8.85 +0.07 47 5 255 +5
TOTAL CALL 23,520 350,917 +13,394
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 519 0 3 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 493 0 69 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 468 0 277 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 443 0 150 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 420 0 150 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 398 0 203 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 376 0 217 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 355 0 198 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 335 0 145 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 315 0 91 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 296 0 34 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 278 0 223 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 260 0 227 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 242 0 277 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 224 0 393 0
28MAY26 95.00 P 0.02 0.02 0.02 0.01 0.00 207 28 1,058 -28
28MAY26 97.50 P 0.01 0.01 0.01 0.01 0.00 191 50 706 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 174 0 1,577 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 158 0 447 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 143 0 1,641 0
28MAY26 107.50 P 0.01 0.01 0.01 0.01 0.00 128 4 2,196 0
28MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 113 0 5,175 0
28MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 97 0 2,367 0
28MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3,167 0
28MAY26 117.50 P 0.09 0.09 0.09 0.01 -0.02 68 30 3,318 -30
28MAY26 120.00 P 0.08 0.08 0.08 0.01 -0.10 53 1,022 7,210 -1,022
28MAY26 122.50 P 0.15 0.20 0.14 0.07 -0.28 52 174 2,573 -36
28MAY26 125.00 P 0.75 0.75 0.28 0.33 -0.50 52 6,675 9,388 +5,417
28MAY26 127.50 P 1.05 1.58 0.65 1.09 -0.66 53 67 2,905 -16
28MAY26 130.00 P 2.15 3.06 1.30 2.55 -0.69 54 296 2,084 -99
28MAY26 132.50 P 3.60 5.20 3.16 4.62 -0.36 61 43 1,673 -40
28MAY26 135.00 P 5.60 7.30 4.88 6.83 -0.45 51 130 3,332 0
28MAY26 137.50 P 6.80 7.01 6.80 9.30 -0.26 0 23 2,404 0
28MAY26 140.00 P 0.00 0.00 0.00 11.80 -0.21 0 0 1,096 0
28MAY26 142.50 P 0.00 0.00 0.00 14.30 -0.20 0 0 421 -210
28MAY26 145.00 P 16.99 16.99 16.90 16.80 -0.20 0 32 370 -380
28MAY26 147.50 P 0.00 0.00 0.00 19.30 -0.20 0 0 60 -376
28MAY26 150.00 P 0.00 0.00 0.00 21.80 -0.20 0 0 24 -185
28MAY26 152.50 P 0.00 0.00 0.00 24.30 -0.20 0 0 60 -227
28MAY26 155.00 P 0.00 0.00 0.00 27.54 +0.54 263 0 30 0
28MAY26 157.50 P 0.00 0.00 0.00 29.30 -0.20 0 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 31.80 -0.20 0 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 34.30 -0.20 0 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 36.80 -0.20 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 39.30 -0.20 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 41.80 -0.20 0 0 100 0
28MAY26 172.50 P 0.00 0.00 0.00 44.30 -0.20 0 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 46.80 -0.20 0 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 49.30 -0.20 0 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 51.80 -0.20 0 0 0 0
29MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 90 0 40 0
29MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29MAY26 115.00 P 0.00 0.00 0.00 0.01 -0.03 58 0 178 0
29MAY26 117.50 P 0.00 0.00 0.00 0.03 -0.08 55 0 313 0
29MAY26 120.00 P 0.00 0.00 0.00 0.10 -0.19 53 0 419 0
29MAY26 122.50 P 0.00 0.00 0.00 0.30 -0.34 53 0 351 0
29MAY26 125.00 P 0.80 0.92 0.80 0.80 -0.46 53 16 391 +3
29MAY26 127.50 P 1.03 1.86 1.03 1.71 -0.56 54 78 446 +64
29MAY26 130.00 P 2.47 2.47 2.24 3.13 -0.67 55 32 85 +30
29MAY26 132.50 P 4.22 4.24 4.22 5.00 -0.47 58 42 73 +14
29MAY26 135.00 P 0.00 0.00 0.00 7.01 -0.54 52 0 282 0
29MAY26 137.50 P 0.00 0.00 0.00 9.36 -0.43 52 0 108 0
29MAY26 140.00 P 0.00 0.00 0.00 11.81 -0.27 51 0 90 0
29MAY26 142.50 P 0.00 0.00 0.00 14.30 -0.22 0 0 30 0
29MAY26 145.00 P 0.00 0.00 0.00 16.80 -0.20 0 0 0 0
29MAY26 147.50 P 0.00 0.00 0.00 19.30 -0.20 0 0 0 0
29MAY26 150.00 P 0.00 0.00 0.00 21.80 -0.20 0 0 0 0
29MAY26 152.50 P 0.00 0.00 0.00 24.30 -0.20 0 0 0 0
29MAY26 155.00 P 0.00 0.00 0.00 27.54 +0.54 186 0 0 0
29MAY26 157.50 P 0.00 0.00 0.00 29.30 -0.20 0 0 0 0
29MAY26 160.00 P 0.00 0.00 0.00 31.80 -0.20 0 0 0 0
05JUN26 105.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
05JUN26 107.50 P 0.00 0.00 0.00 0.03 -0.03 48 0 0 0
05JUN26 110.00 P 0.00 0.00 0.00 0.06 -0.06 47 0 0 0
05JUN26 112.50 P 0.23 0.29 0.23 0.14 -0.09 47 28 58 +28
05JUN26 115.00 P 0.00 0.00 0.00 0.29 -0.15 47 0 0 0
05JUN26 117.50 P 0.61 0.74 0.61 0.54 -0.22 47 154 154 +154
05JUN26 120.00 P 0.89 1.17 0.81 0.95 -0.26 47 265 240 +170
05JUN26 122.50 P 1.46 1.81 1.34 1.55 -0.31 47 287 239 +209
05JUN26 125.00 P 2.22 2.71 2.22 2.40 -0.27 48 298 323 +293
05JUN26 127.50 P 3.37 3.89 3.37 3.51 -0.39 48 300 270 +270
05JUN26 130.00 P 0.00 0.00 0.00 4.87 -0.36 48 0 0 0
05JUN26 132.50 P 0.00 0.00 0.00 6.52 -0.30 49 0 0 0
05JUN26 135.00 P 0.00 0.00 0.00 8.15 -0.43 47 0 0 0
05JUN26 137.50 P 0.00 0.00 0.00 10.15 -0.41 47 0 0 0
05JUN26 140.00 P 0.00 0.00 0.00 12.30 -0.38 47 0 0 0
05JUN26 142.50 P 0.00 0.00 0.00 14.59 -0.32 47 0 0 0
05JUN26 145.00 P 0.00 0.00 0.00 16.95 -0.29 47 0 0 0
05JUN26 147.50 P 0.00 0.00 0.00 19.37 -0.25 47 0 0 0
05JUN26 150.00 P 0.00 0.00 0.00 21.82 -0.24 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 124 0 495 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 122 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 110 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 107 0 98 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 105 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 100 0 205 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 95 0 160 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 90 0 61 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 81 0 207 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 77 0 109 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 73 0 431 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 69 0 891 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1,100 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4,850 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 58 0 432 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 55 0 687 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 51 0 615 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 48 0 701 0
29JUN26 87.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 936 0
29JUN26 90.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 7,379 0
29JUN26 92.50 P 0.00 0.00 0.00 0.05 -0.02 46 0 1,121 0
29JUN26 95.00 P 0.00 0.00 0.00 0.09 -0.03 47 0 1,198 0
29JUN26 97.50 P 0.00 0.00 0.00 0.15 -0.05 46 0 1,550 0
29JUN26 100.00 P 0.40 0.42 0.40 0.24 -0.07 46 38 11,050 0
29JUN26 102.50 P 0.00 0.00 0.00 0.37 -0.10 46 0 8,813 0
29JUN26 105.00 P 0.67 0.67 0.67 0.56 -0.13 47 5 7,561 0
29JUN26 107.50 P 0.89 0.89 0.89 0.82 -0.15 47 1 8,648 -1
29JUN26 110.00 P 0.00 0.00 0.00 1.17 -0.18 47 2 17,814 -2
29JUN26 112.50 P 1.44 1.65 1.43 1.60 -0.16 47 74 4,526 +62
29JUN26 115.00 P 1.99 2.27 1.85 2.11 -0.18 46 82 9,791 +3
29JUN26 117.50 P 2.35 2.94 2.35 2.72 -0.22 46 234 3,944 +104
29JUN26 120.00 P 3.25 3.75 3.17 3.53 -0.20 46 180 5,711 -91
29JUN26 122.50 P 4.15 4.69 3.75 4.48 -0.21 46 36 2,682 +14
29JUN26 125.00 P 5.20 5.79 4.71 5.53 -0.24 47 132 3,951 -83
29JUN26 127.50 P 6.30 7.15 6.30 6.76 -0.26 47 4,513 6,762 +2,643
29JUN26 130.00 P 7.65 8.20 6.94 8.20 -0.22 47 1,117 8,630 +1
29JUN26 132.50 P 8.78 10.05 8.36 9.77 -0.22 48 101 1,610 +40
29JUN26 135.00 P 10.75 11.40 10.75 11.41 -0.22 48 60 1,550 +27
29JUN26 137.50 P 0.00 0.00 0.00 12.82 -0.62 46 0 849 0
29JUN26 140.00 P 13.10 13.27 13.10 14.63 -0.40 46 12 3,618 +8
29JUN26 142.50 P 0.00 0.00 0.00 16.57 -0.40 46 0 1,532 0
29JUN26 145.00 P 0.00 0.00 0.00 18.60 -0.38 46 0 1,173 0
29JUN26 147.50 P 0.00 0.00 0.00 20.68 -0.38 46 0 534 0
29JUN26 150.00 P 0.00 0.00 0.00 23.56 -0.11 53 0 821 0
29JUN26 152.50 P 0.00 0.00 0.00 25.86 -0.02 55 0 116 0
29JUN26 155.00 P 0.00 0.00 0.00 28.22 +0.08 57 0 89 0
29JUN26 157.50 P 0.00 0.00 0.00 30.62 +0.21 59 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 32.76 +0.10 57 0 60 0
29JUN26 162.50 P 0.00 0.00 0.00 35.45 +0.39 63 0 90 0
29JUN26 165.00 P 0.00 0.00 0.00 37.83 +0.51 64 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 40.26 +0.49 66 0 275 0
29JUN26 170.00 P 0.00 0.00 0.00 42.63 +0.42 66 0 305 0
29JUN26 172.50 P 0.00 0.00 0.00 45.05 +0.52 67 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 47.38 +0.18 67 0 30 0
29JUN26 177.50 P 0.00 0.00 0.00 49.94 +0.44 70 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 52.38 +0.38 71 0 30 0
29JUN26 182.50 P 0.00 0.00 0.00 54.82 +0.32 73 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 57.33 +0.33 75 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 59.83 +0.33 77 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 62.33 +0.33 79 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 64.83 +0.33 81 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 67.33 +0.33 83 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 69.83 +0.33 85 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 72.33 +0.33 87 0 17 0
29JUN26 205.00 P 0.00 0.00 0.00 77.33 +0.33 91 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 82.33 +0.33 94 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 87.33 +0.33 98 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 92.33 +0.33 101 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 50 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 70 0
30JUL26 75.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 48 0 120 0
30JUL26 82.50 P 0.00 0.00 0.00 0.09 -0.01 47 0 382 0
30JUL26 85.00 P 0.00 0.00 0.00 0.14 -0.01 47 0 37 0
30JUL26 87.50 P 0.00 0.00 0.00 0.22 -0.01 47 0 158 0
30JUL26 90.00 P 0.00 0.00 0.00 0.32 -0.02 48 0 114 0
30JUL26 92.50 P 0.00 0.00 0.00 0.44 -0.03 47 0 520 0
30JUL26 95.00 P 0.00 0.00 0.00 0.64 -0.04 48 0 52 0
30JUL26 97.50 P 0.00 0.00 0.00 0.87 -0.04 48 0 706 0
30JUL26 100.00 P 0.00 0.00 0.00 1.15 -0.05 48 0 658 0
30JUL26 102.50 P 1.43 1.43 1.43 1.51 -0.06 48 1 951 +1
30JUL26 105.00 P 1.73 1.76 1.73 1.83 -0.13 47 60 1,114 -60
30JUL26 107.50 P 2.09 2.09 2.09 2.34 -0.06 47 1 705 0
30JUL26 110.00 P 0.00 0.00 0.00 2.90 -0.05 47 0 1,207 0
30JUL26 112.50 P 3.24 3.50 3.24 3.50 -0.09 47 163 776 +163
30JUL26 115.00 P 3.94 4.10 3.94 4.25 -0.09 47 60 5,675 +60
30JUL26 117.50 P 5.13 5.13 5.10 5.07 -0.13 47 44 642 +20
30JUL26 120.00 P 5.68 5.68 5.68 6.07 -0.06 47 30 1,749 +30
30JUL26 122.50 P 6.57 6.68 6.57 7.14 -0.07 47 50 6,203 +30
30JUL26 125.00 P 8.27 8.29 8.27 8.28 -0.13 47 25 627 +21
30JUL26 127.50 P 8.76 9.57 8.76 9.61 -0.12 47 60 790 +30
30JUL26 130.00 P 10.09 10.36 10.09 11.03 -0.12 48 210 579 -25
30JUL26 132.50 P 11.54 12.42 11.54 12.59 -0.05 48 60 6,985 -54
30JUL26 135.00 P 13.08 13.08 13.08 14.21 -0.07 49 30 598 +30
30JUL26 137.50 P 0.00 0.00 0.00 15.57 -0.19 47 0 1,219 0
30JUL26 140.00 P 0.00 0.00 0.00 17.27 -0.20 47 0 1,257 0
30JUL26 142.50 P 0.00 0.00 0.00 19.06 -0.21 47 0 653 0
30JUL26 145.00 P 0.00 0.00 0.00 21.52 +0.42 51 0 738 0
30JUL26 147.50 P 0.00 0.00 0.00 23.53 +1.16 51 0 676 0
30JUL26 150.00 P 0.00 0.00 0.00 25.56 -0.05 52 0 181 0
30JUL26 152.50 P 0.00 0.00 0.00 27.69 +0.16 52 0 144 0
30JUL26 155.00 P 0.00 0.00 0.00 29.85 -0.22 53 0 144 0
30JUL26 157.50 P 0.00 0.00 0.00 32.05 -0.22 54 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 34.30 +0.08 55 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 36.51 0.00 55 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 38.77 +0.01 55 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 41.28 +0.28 58 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 43.36 +0.48 56 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 45.68 +0.55 57 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 48.03 +0.18 57 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 0.00 49 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.05 0.00 49 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 0.00 49 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.18 -0.01 49 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 0.27 0.00 49 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.37 -0.01 49 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.51 0.00 49 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.69 0.00 49 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.89 0.00 49 0 63 0
28AUG26 92.50 P 0.00 0.00 0.00 1.16 -0.01 49 0 1 0
28AUG26 95.00 P 0.00 0.00 0.00 1.45 -0.02 49 0 253 0
28AUG26 97.50 P 0.00 0.00 0.00 1.85 -0.01 49 0 299 0
28AUG26 100.00 P 2.15 2.15 2.15 2.25 -0.03 49 5 43 +5
28AUG26 102.50 P 0.00 0.00 0.00 2.84 0.00 50 0 200 0
28AUG26 105.00 P 3.40 3.40 3.40 3.34 +0.01 49 20 107 0
28AUG26 107.50 P 3.70 3.70 3.70 3.93 -0.02 49 60 90 +60
28AUG26 110.00 P 0.00 0.00 0.00 4.60 -0.02 49 0 1,205 0
28AUG26 112.50 P 0.00 0.00 0.00 5.36 -0.05 48 0 74 0
28AUG26 115.00 P 0.00 0.00 0.00 6.29 +0.01 49 0 147 0
28AUG26 117.50 P 7.30 7.30 7.28 7.28 +0.04 49 16 141 +2
28AUG26 120.00 P 8.51 8.51 8.26 8.31 +0.01 49 50 511 +50
28AUG26 122.50 P 9.65 9.67 9.65 9.45 +0.01 49 50 394 +25
28AUG26 125.00 P 9.65 11.01 9.65 10.69 +0.01 49 130 622 -30
28AUG26 127.50 P 11.55 11.55 10.83 12.01 0.00 49 120 637 +39
28AUG26 130.00 P 12.94 13.71 12.61 13.43 -0.07 49 116 267 +72
28AUG26 132.50 P 13.65 13.84 13.65 14.93 +0.01 49 41 1,432 0
28AUG26 135.00 P 15.43 15.43 15.43 16.52 -0.06 50 30 1,004 0
28AUG26 137.50 P 0.00 0.00 0.00 18.19 -0.06 50 0 1,112 0
28AUG26 140.00 P 0.00 0.00 0.00 20.16 +0.03 51 0 1,552 0
28AUG26 142.50 P 0.00 0.00 0.00 21.91 +0.12 52 0 227 0
28AUG26 145.00 P 0.00 0.00 0.00 23.64 +0.02 51 0 634 0
28AUG26 147.50 P 0.00 0.00 0.00 25.65 -0.10 52 0 693 0
28AUG26 150.00 P 0.00 0.00 0.00 27.59 +0.10 53 0 414 0
28AUG26 152.50 P 0.00 0.00 0.00 29.62 +0.01 53 0 141 0
28AUG26 155.00 P 0.00 0.00 0.00 31.56 -0.01 53 0 162 0
28AUG26 157.50 P 0.00 0.00 0.00 33.74 +0.09 54 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 35.86 -0.11 54 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 38.01 -0.11 55 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 40.09 -0.16 54 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 42.29 +0.03 55 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 44.61 -0.13 56 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 46.86 +0.18 56 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 49.02 -0.03 56 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 0.05 +0.01 49 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.07 0.00 49 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.11 +0.01 49 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.16 0.00 49 0 314 0
29SEP26 72.50 P 0.00 0.00 0.00 0.22 0.00 49 0 89 0
29SEP26 75.00 P 0.00 0.00 0.00 0.31 0.00 49 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 0.43 +0.01 49 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 0.57 +0.01 49 0 3,977 0
29SEP26 82.50 P 0.00 0.00 0.00 0.75 +0.01 49 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 0.95 +0.01 49 0 464 0
29SEP26 87.50 P 0.00 0.00 0.00 1.23 +0.02 49 0 508 0
29SEP26 90.00 P 1.76 1.76 1.76 1.52 +0.02 49 10 3,089 +10
29SEP26 92.50 P 0.00 0.00 0.00 1.89 +0.02 49 0 1,537 0
29SEP26 95.00 P 0.00 0.00 0.00 2.36 +0.02 49 0 1,785 0
29SEP26 97.50 P 0.00 0.00 0.00 2.85 +0.02 49 0 1,327 0
29SEP26 100.00 P 0.00 0.00 0.00 3.40 +0.02 49 0 8,490 0
29SEP26 102.50 P 0.00 0.00 0.00 4.01 +0.03 49 0 7,402 0
29SEP26 105.00 P 0.00 0.00 0.00 4.58 -0.01 49 0 6,052 0
29SEP26 107.50 P 0.00 0.00 0.00 5.29 -0.01 49 0 5,231 0
29SEP26 110.00 P 0.00 0.00 0.00 6.09 0.00 49 0 6,600 0
29SEP26 112.50 P 0.00 0.00 0.00 6.97 +0.02 49 0 3,468 0
29SEP26 115.00 P 0.00 0.00 0.00 7.92 +0.02 49 0 4,456 0
29SEP26 117.50 P 0.00 0.00 0.00 8.96 +0.02 49 0 6,347 0
29SEP26 120.00 P 10.20 10.20 10.20 10.04 -0.01 49 15 5,154 -15
29SEP26 122.50 P 0.00 0.00 0.00 11.21 -0.01 49 0 2,254 0
29SEP26 125.00 P 12.02 12.04 12.02 12.50 -0.01 49 7,068 13,080 +6,498
29SEP26 127.50 P 13.34 13.34 13.34 13.85 +0.01 49 30 130 +14
29SEP26 130.00 P 14.54 15.40 14.08 15.40 +0.13 50 393 3,586 0
29SEP26 132.50 P 16.21 16.60 15.50 16.77 +0.09 49 76 278 +43
29SEP26 135.00 P 16.99 17.64 16.99 18.40 +0.05 50 23 1,053 0
29SEP26 137.50 P 0.00 0.00 0.00 19.96 -0.04 50 0 4,241 0
29SEP26 140.00 P 0.00 0.00 0.00 21.90 +0.15 51 0 3,887 0
29SEP26 142.50 P 0.00 0.00 0.00 23.66 +0.14 51 0 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 25.37 0.00 51 0 244 0
29SEP26 147.50 P 0.00 0.00 0.00 27.25 -0.01 51 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 29.16 -0.09 52 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 31.11 -0.07 52 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 33.15 +0.07 52 0 1,224 0
29SEP26 157.50 P 0.00 0.00 0.00 35.19 +0.11 53 0 1,015 0
29SEP26 160.00 P 0.00 0.00 0.00 37.24 +0.17 53 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 39.35 +0.09 53 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 41.46 +0.11 54 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 43.72 +0.26 54 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 45.89 +0.26 55 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 48.16 +0.39 55 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 50.19 +0.21 55 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 52.39 +0.20 55 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 54.66 +0.26 55 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 56.91 +0.25 55 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 59.19 +0.25 56 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 61.51 +0.28 56 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 63.96 +0.42 57 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 66.27 +0.42 57 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 68.47 +0.29 57 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 70.97 +0.45 58 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 73.30 +0.43 58 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 78.05 +0.46 58 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 82.81 +0.46 59 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 87.33 +0.21 56 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 92.33 +0.32 58 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 0.00 48 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.31 0.00 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 0.56 +0.01 48 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 0.70 0.00 48 0 156 0
30DEC26 72.50 P 1.44 1.44 1.44 0.91 +0.01 48 30 36 +30
30DEC26 75.00 P 1.52 1.67 1.52 1.13 +0.01 48 120 174 +120
30DEC26 77.50 P 0.00 0.00 0.00 1.41 +0.01 48 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 1.72 +0.02 48 0 426 0
30DEC26 82.50 P 0.00 0.00 0.00 2.06 +0.01 48 0 183 0
30DEC26 85.00 P 0.00 0.00 0.00 2.56 +0.02 49 0 6,765 0
30DEC26 87.50 P 0.00 0.00 0.00 2.90 +0.01 48 0 95 0
30DEC26 90.00 P 3.42 3.42 3.42 3.43 +0.01 48 10 4,212 -10
30DEC26 92.50 P 0.00 0.00 0.00 4.11 +0.14 49 0 3,698 0
30DEC26 95.00 P 0.00 0.00 0.00 4.56 +0.02 48 0 612 0
30DEC26 97.50 P 0.00 0.00 0.00 5.40 +0.01 49 0 65 0
30DEC26 100.00 P 5.90 5.90 5.90 6.09 +0.03 49 4 3,335 +4
30DEC26 102.50 P 0.00 0.00 0.00 6.87 +0.08 49 0 952 0
30DEC26 105.00 P 0.00 0.00 0.00 7.62 +0.01 48 0 985 0
30DEC26 107.50 P 0.00 0.00 0.00 8.51 +0.06 48 0 1,770 0
30DEC26 110.00 P 0.00 0.00 0.00 9.49 +0.08 48 0 18,648 0
30DEC26 112.50 P 0.00 0.00 0.00 10.50 +0.07 48 0 1,562 0
30DEC26 115.00 P 0.00 0.00 0.00 11.58 +0.07 48 0 3,713 0
30DEC26 117.50 P 0.00 0.00 0.00 12.74 +0.11 48 0 1,206 0
30DEC26 120.00 P 13.74 13.74 13.74 13.95 +0.07 48 1 1,314 0
30DEC26 122.50 P 0.00 0.00 0.00 15.23 +0.08 48 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 16.56 +0.07 48 0 4,898 0
30DEC26 127.50 P 0.00 0.00 0.00 17.96 +0.09 49 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 19.40 +0.08 49 0 915 0
30DEC26 132.50 P 0.00 0.00 0.00 20.91 +0.12 49 0 530 0
30DEC26 135.00 P 0.00 0.00 0.00 22.46 +0.01 49 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 24.09 +0.12 49 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 25.79 +0.15 50 0 4,148 0
30DEC26 142.50 P 0.00 0.00 0.00 27.53 +0.17 50 0 1,186 0
30DEC26 145.00 P 0.00 0.00 0.00 29.28 +0.15 50 0 6,959 0
30DEC26 147.50 P 0.00 0.00 0.00 31.21 +0.20 50 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 32.94 +0.18 51 0 399 0
30DEC26 152.50 P 0.00 0.00 0.00 34.91 +0.18 51 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 36.83 +1.03 51 0 501 0
30DEC26 157.50 P 0.00 0.00 0.00 38.68 +0.19 51 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 40.66 +1.14 51 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 42.69 +1.17 52 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 44.75 +1.23 52 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 46.82 +1.29 52 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 48.89 +0.29 52 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 50.98 +1.42 52 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 53.12 +1.43 53 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 55.32 +1.49 53 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 57.47 +0.39 53 0 49 0
30DEC26 182.50 P 0.00 0.00 0.00 58.02 -0.10 48 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 61.82 +1.55 54 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 64.02 +1.54 54 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 64.61 -0.12 48 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 68.45 +1.47 54 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 69.12 -1.17 48 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 72.93 +0.39 54 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 73.64 -0.12 48 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 0.42 0.00 47 0 35 0
30MAR27 60.00 P 0.00 0.00 0.00 0.55 -0.01 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.71 0.00 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.90 0.00 47 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 1.12 -0.01 47 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 1.37 0.00 47 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 1.68 -0.01 47 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 2.00 -0.01 47 0 30 0
30MAR27 77.50 P 0.00 0.00 0.00 2.40 -0.01 47 0 500 0
30MAR27 80.00 P 0.00 0.00 0.00 2.83 -0.01 47 0 259 0
30MAR27 82.50 P 0.00 0.00 0.00 3.26 -0.02 47 0 8 0
30MAR27 85.00 P 0.00 0.00 0.00 3.82 -0.02 47 0 265 0
30MAR27 87.50 P 0.00 0.00 0.00 4.39 -0.02 47 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 5.12 +0.13 48 0 344 0
30MAR27 92.50 P 0.00 0.00 0.00 5.68 -0.03 47 0 833 0
30MAR27 95.00 P 6.60 6.60 6.60 6.61 +0.17 48 1 342 0
30MAR27 97.50 P 0.00 0.00 0.00 7.15 -0.03 47 0 142 0
30MAR27 100.00 P 0.00 0.00 0.00 8.23 +0.21 48 0 391 0
30MAR27 102.50 P 0.00 0.00 0.00 8.91 +0.04 47 0 61 0
30MAR27 105.00 P 9.80 9.80 9.80 9.87 +0.03 47 5 108 +5
30MAR27 107.50 P 0.00 0.00 0.00 10.85 +0.03 47 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 11.89 +0.04 47 0 18 0
30MAR27 112.50 P 0.00 0.00 0.00 12.99 +0.05 47 0 20 0
30MAR27 115.00 P 0.00 0.00 0.00 14.15 +0.05 47 0 32 0
30MAR27 117.50 P 0.00 0.00 0.00 15.36 +0.10 48 0 15 0
30MAR27 120.00 P 0.00 0.00 0.00 16.62 +0.09 47 0 65 0
30MAR27 122.50 P 0.00 0.00 0.00 17.94 +0.11 47 0 150 0
30MAR27 125.00 P 0.00 0.00 0.00 19.30 +0.12 48 0 115 0
30MAR27 127.50 P 0.00 0.00 0.00 20.72 +0.14 48 0 84 0
30MAR27 130.00 P 0.00 0.00 0.00 22.18 +0.08 48 0 190 0
30MAR27 132.50 P 0.00 0.00 0.00 23.24 -0.28 47 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 25.27 +0.18 48 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 26.87 +0.18 48 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 28.50 +0.16 48 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 30.36 +0.66 49 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 32.12 +0.25 49 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 33.91 +0.83 49 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 34.70 -0.74 47 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 36.41 -0.90 47 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 38.26 -0.95 47 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 41.33 +1.10 50 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 43.25 +1.16 50 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 43.86 -0.11 47 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 45.74 -0.11 47 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 47.68 -0.12 47 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 49.69 -1.32 47 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 51.71 -0.12 47 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 53.74 -0.12 47 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 55.76 -0.12 47 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 57.80 -0.12 47 0 2 0
TOTAL PUT 25,879 434,581 +13,896
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$ 135.30
28MAY26 115.00 C 0.00 0.00 0.00 20.31 -1.51 100 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 17.81 -1.51 87 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 15.31 -1.52 74 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 12.82 -1.54 76 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 10.36 -1.57 77 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 7.97 -1.62 76 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 5.59 -1.81 66 0 1 0
28MAY26 132.50 C 0.00 0.00 0.00 3.93 -1.51 80 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 2.40 -1.37 79 0 74 0
28MAY26 137.50 C 2.03 2.03 1.16 1.30 -1.18 78 299 311 +287
28MAY26 140.00 C 1.43 1.78 0.67 0.63 -0.86 77 310 475 +264
28MAY26 142.50 C 0.71 1.01 0.71 0.27 -0.60 77 163 419 +101
28MAY26 145.00 C 0.55 0.55 0.41 0.10 -0.39 77 72 324 +30
28MAY26 147.50 C 0.27 0.29 0.20 0.04 -0.21 79 35 214 +25
28MAY26 150.00 C 0.26 0.26 0.12 0.01 -0.11 77 196 369 +146
28MAY26 152.50 C 0.00 0.00 0.00 0.01 -0.04 88 0 166 0
28MAY26 155.00 C 0.02 0.02 0.02 0.01 -0.01 98 25 304 0
28MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 109 0 725 0
28MAY26 160.00 C 0.06 0.06 0.06 0.01 0.00 118 40 1,812 -40
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 128 0 288 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 138 0 297 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 147 0 353 0
28MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 156 0 1,040 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 165 0 468 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 174 0 818 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 0.00 182 0 412 0
28MAY26 180.00 C 0.00 0.00 0.00 0.01 0.00 191 0 1,474 0
28MAY26 182.50 C 0.00 0.00 0.00 0.01 0.00 199 0 400 0
28MAY26 185.00 C 0.00 0.00 0.00 0.01 0.00 207 0 1,254 0
28MAY26 187.50 C 0.03 0.03 0.03 0.01 0.00 215 15 760 -15
28MAY26 190.00 C 0.00 0.00 0.00 0.01 0.00 223 0 880 0
28MAY26 192.50 C 0.00 0.00 0.00 0.01 0.00 231 0 758 0
28MAY26 195.00 C 0.00 0.00 0.00 0.01 0.00 238 0 1,641 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 245 0 714 0
28MAY26 200.00 C 0.00 0.00 0.00 0.01 0.00 253 0 1,109 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 267 0 313 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 281 0 496 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 294 0 314 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 307 0 512 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 320 0 1,114 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 332 0 556 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 344 0 553 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 356 0 638 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 368 0 662 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 379 0 640 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 390 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 400 0 84 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 411 0 118 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 421 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 431 0 444 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 441 0 323 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 450 0 428 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 460 0 148 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 469 0 141 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 478 0 35 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 495 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 512 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 529 0 1 0
28MAY26 340.00 C 0.00 0.00 0.00 0.01 0.00 544 0 65 0
29JUN26 115.00 C 0.00 0.00 0.00 21.88 -1.69 50 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 19.82 -1.33 50 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 17.85 -1.28 50 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 15.99 -1.23 50 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 14.24 -1.17 50 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 12.60 -1.11 50 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 11.05 -1.09 49 0 2,175 0
29JUN26 132.50 C 0.00 0.00 0.00 9.91 -0.87 51 0 32 0
29JUN26 135.00 C 8.87 8.87 8.50 8.54 -0.84 50 25 77 +25
29JUN26 137.50 C 7.67 7.67 7.25 7.41 -0.73 50 27 76 +25
29JUN26 140.00 C 7.40 7.40 7.20 6.36 -0.68 50 26 115 +26
29JUN26 142.50 C 0.00 0.00 0.00 5.42 -0.62 50 0 140 0
29JUN26 145.00 C 6.20 6.20 4.55 4.63 -0.57 50 17 306 +2
29JUN26 147.50 C 5.25 5.25 5.25 3.95 -0.50 50 5 76 +5
29JUN26 150.00 C 3.52 3.52 3.52 3.34 -0.49 50 20 200 +20
29JUN26 152.50 C 4.00 4.00 3.97 2.79 -0.45 50 3 180 +1
29JUN26 155.00 C 2.40 2.40 2.40 2.32 -0.40 50 85 496 -13
29JUN26 157.50 C 0.00 0.00 0.00 1.92 -0.35 50 0 278 0
29JUN26 160.00 C 2.35 2.60 1.73 1.59 -0.29 50 1,448 1,376 +1,297
29JUN26 162.50 C 0.00 0.00 0.00 1.30 -0.26 50 0 408 0
29JUN26 165.00 C 1.60 1.60 1.60 1.06 -0.22 50 50 157 +50
29JUN26 167.50 C 0.00 0.00 0.00 0.86 -0.19 50 0 76 0
29JUN26 170.00 C 1.30 1.30 1.00 0.70 -0.15 50 70 483 +50
29JUN26 172.50 C 0.00 0.00 0.00 0.56 -0.13 50 0 702 0
29JUN26 175.00 C 0.74 0.74 0.74 0.45 -0.11 50 20 670 0
29JUN26 177.50 C 0.00 0.00 0.00 0.35 -0.10 50 0 161 0
29JUN26 180.00 C 0.00 0.00 0.00 0.29 -0.07 50 0 908 0
29JUN26 182.50 C 0.00 0.00 0.00 0.23 -0.05 50 0 138 0
29JUN26 185.00 C 0.00 0.00 0.00 0.18 -0.05 50 0 646 0
29JUN26 187.50 C 0.00 0.00 0.00 0.14 -0.04 50 0 110 0
29JUN26 190.00 C 0.44 0.44 0.44 0.11 -0.04 50 28 460 0
29JUN26 192.50 C 0.00 0.00 0.00 0.09 -0.03 50 0 111 0
29JUN26 195.00 C 0.00 0.00 0.00 0.07 -0.02 50 0 1,040 0
29JUN26 197.50 C 0.00 0.00 0.00 0.06 -0.01 51 0 171 0
29JUN26 200.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 3,367 0
29JUN26 205.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 944 0
29JUN26 210.00 C 0.00 0.00 0.00 0.02 0.00 51 0 393 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 51 0 430 0
29JUN26 220.00 C 0.18 0.18 0.18 0.01 0.00 53 65 181 -47
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 55 0 295 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3,201 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 59 0 55 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 61 0 103 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 63 0 420 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 65 0 93 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 67 0 355 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 69 0 129 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 71 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 73 0 76 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 74 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 76 0 266 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 79 0 774 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 83 0 174 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 86 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 89 0 105 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 91 0 55 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 94 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 97 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 99 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 102 0 228 0
30JUL26 115.00 C 0.00 0.00 0.00 24.70 -1.09 54 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 22.28 -1.27 51 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 20.54 -1.23 51 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 18.88 -1.20 50 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 17.32 -1.15 51 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 15.84 -1.10 51 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 14.27 -1.23 50 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 13.17 -0.97 51 0 10 0
30JUL26 135.00 C 0.00 0.00 0.00 11.96 -0.92 51 0 30 0
30JUL26 137.50 C 0.00 0.00 0.00 10.71 -1.01 50 0 189 0
30JUL26 140.00 C 0.00 0.00 0.00 9.93 -0.70 51 0 16 0
30JUL26 142.50 C 0.00 0.00 0.00 8.72 -0.89 50 0 45 0
30JUL26 145.00 C 0.00 0.00 0.00 7.85 -0.86 50 0 70 0
30JUL26 147.50 C 0.00 0.00 0.00 7.09 -0.77 50 0 92 0
30JUL26 150.00 C 7.72 7.72 7.72 6.41 -0.68 51 10 331 +10
30JUL26 152.50 C 0.00 0.00 0.00 5.80 -0.47 51 0 305 0
30JUL26 155.00 C 0.00 0.00 0.00 5.22 -0.50 51 0 163 0
30JUL26 157.50 C 0.00 0.00 0.00 4.64 -0.55 51 0 76 0
30JUL26 160.00 C 5.48 5.48 5.48 4.12 -0.51 51 1 29 +1
30JUL26 162.50 C 4.78 4.78 4.78 3.66 -0.34 51 1 61 0
30JUL26 165.00 C 0.00 0.00 0.00 3.14 -0.42 50 0 103 0
30JUL26 167.50 C 4.08 4.08 3.98 2.86 -0.39 51 61 114 -60
30JUL26 170.00 C 3.30 3.30 3.30 2.52 -0.36 51 1 104 +1
30JUL26 172.50 C 3.33 3.33 3.20 2.22 -0.25 51 165 270 +96
30JUL26 175.00 C 3.00 3.00 3.00 1.95 -0.30 51 45 189 +45
30JUL26 177.50 C 2.70 2.70 2.64 1.72 -0.21 51 90 145 +90
30JUL26 180.00 C 0.00 0.00 0.00 1.50 -0.25 51 0 86 0
30JUL26 182.50 C 0.00 0.00 0.00 1.32 -0.22 51 0 77 0
30JUL26 185.00 C 1.60 1.60 1.60 1.12 -0.19 51 3 20 -2
30JUL26 187.50 C 0.00 0.00 0.00 0.98 -0.17 51 0 144 0
30JUL26 190.00 C 0.00 0.00 0.00 0.85 -0.16 50 0 3,884 0
30JUL26 192.50 C 0.00 0.00 0.00 0.74 -0.14 50 0 85 0
30JUL26 195.00 C 0.00 0.00 0.00 0.65 -0.12 51 0 185 0
30JUL26 197.50 C 0.00 0.00 0.00 0.56 -0.11 50 0 60 0
30JUL26 200.00 C 0.00 0.00 0.00 0.49 -0.10 51 0 82 0
30JUL26 205.00 C 0.00 0.00 0.00 0.37 -0.08 51 0 88 0
30JUL26 210.00 C 0.00 0.00 0.00 0.28 -0.06 51 0 15 0
30JUL26 215.00 C 0.00 0.00 0.00 0.21 -0.04 51 0 95 0
30JUL26 220.00 C 0.71 0.71 0.71 0.15 -0.05 50 1 1 -1
30JUL26 225.00 C 0.00 0.00 0.00 0.11 -0.04 50 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 0.08 -0.03 50 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.06 -0.02 50 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 134 0
28AUG26 115.00 C 0.00 0.00 0.00 26.91 -1.31 55 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 25.20 -0.90 55 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 23.54 -0.55 55 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 21.80 -0.73 54 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 20.35 -1.03 54 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 18.97 -0.99 54 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 17.38 -1.23 53 0 15 0
28AUG26 132.50 C 16.64 16.64 16.64 16.43 -0.90 54 15 75 +15
28AUG26 135.00 C 15.42 15.42 15.03 15.28 -0.86 54 55 89 +55
28AUG26 137.50 C 13.93 14.02 13.93 14.20 -0.78 54 20 175 +20
28AUG26 140.00 C 13.62 13.62 13.44 12.89 -1.04 53 45 173 +45
28AUG26 142.50 C 0.00 0.00 0.00 12.42 -0.51 55 0 30 0
28AUG26 145.00 C 0.00 0.00 0.00 11.53 -0.45 55 0 135 0
28AUG26 147.50 C 0.00 0.00 0.00 10.49 -0.61 54 0 26 0
28AUG26 150.00 C 0.00 0.00 0.00 9.74 -0.53 54 0 16 0
28AUG26 152.50 C 0.00 0.00 0.00 8.86 -0.64 54 0 88 0
28AUG26 155.00 C 0.00 0.00 0.00 8.27 -0.42 54 0 69 0
28AUG26 157.50 C 0.00 0.00 0.00 7.67 -0.35 55 0 38 0
28AUG26 160.00 C 7.57 7.57 7.57 7.05 -0.52 54 2 55 0
28AUG26 162.50 C 0.00 0.00 0.00 6.48 -0.48 54 0 34 0
28AUG26 165.00 C 0.00 0.00 0.00 5.94 -0.46 54 0 38 0
28AUG26 167.50 C 0.00 0.00 0.00 5.45 -0.42 54 0 71 0
28AUG26 170.00 C 0.00 0.00 0.00 4.99 -0.40 54 0 96 0
28AUG26 172.50 C 0.00 0.00 0.00 4.57 -0.37 54 0 129 0
28AUG26 175.00 C 0.00 0.00 0.00 4.18 -0.35 54 0 45 0
28AUG26 177.50 C 0.00 0.00 0.00 3.82 -0.32 54 0 15 0
28AUG26 180.00 C 0.00 0.00 0.00 3.49 -0.30 54 0 231 0
28AUG26 182.50 C 0.00 0.00 0.00 3.19 -0.28 54 0 260 0
28AUG26 185.00 C 4.00 4.00 4.00 2.91 -0.26 54 2 75 0
28AUG26 187.50 C 3.53 3.54 3.53 2.65 -0.24 54 180 240 +120
28AUG26 190.00 C 3.29 3.65 3.25 2.42 -0.22 54 840 832 +793
28AUG26 192.50 C 3.10 3.39 3.10 2.20 -0.21 54 405 480 +375
28AUG26 195.00 C 3.16 3.22 3.14 2.01 -0.19 54 180 182 +165
28AUG26 197.50 C 0.00 0.00 0.00 1.83 -0.17 54 0 0 0
28AUG26 200.00 C 2.50 2.50 2.50 1.66 -0.17 54 75 175 +75
29SEP26 115.00 C 0.00 0.00 0.00 28.78 -0.71 55 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 27.18 -0.68 54 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 25.66 -0.74 54 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 24.18 -0.74 54 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 22.74 -0.54 54 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 21.44 -0.73 54 0 0 0
29SEP26 130.00 C 22.50 22.50 22.50 20.14 -0.49 54 1 1 +1
29SEP26 132.50 C 0.00 0.00 0.00 18.57 -0.80 53 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 17.44 -0.88 53 0 20 0
29SEP26 137.50 C 0.00 0.00 0.00 16.38 -0.83 53 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.38 -0.78 53 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 14.38 -0.79 53 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 13.49 -0.81 53 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 12.75 -0.62 54 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 11.94 -0.68 54 0 20 0
29SEP26 152.50 C 0.00 0.00 0.00 11.24 -0.61 54 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 10.56 -0.56 54 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 9.92 -0.51 54 0 5 0
29SEP26 160.00 C 0.00 0.00 0.00 9.25 -0.52 54 0 760 0
29SEP26 162.50 C 0.00 0.00 0.00 8.62 -0.49 54 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 8.03 -0.47 54 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 7.48 -0.44 54 0 16 0
29SEP26 170.00 C 0.00 0.00 0.00 6.96 -0.42 54 0 23 0
29SEP26 172.50 C 0.00 0.00 0.00 6.47 -0.40 54 0 17 0
29SEP26 175.00 C 0.00 0.00 0.00 6.02 -0.37 54 0 130 0
29SEP26 177.50 C 0.00 0.00 0.00 5.60 -0.35 54 0 15 0
29SEP26 180.00 C 0.00 0.00 0.00 5.20 -0.33 54 0 5,287 0
29SEP26 182.50 C 0.00 0.00 0.00 4.83 -0.31 54 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 4.49 -0.29 54 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 4.17 -0.27 54 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 3.87 -0.25 54 0 4,445 0
29SEP26 192.50 C 0.00 0.00 0.00 3.59 -0.24 54 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 3.33 -0.22 54 0 34 0
29SEP26 197.50 C 0.00 0.00 0.00 3.08 -0.22 54 0 233 0
29SEP26 200.00 C 4.00 4.00 4.00 2.86 -0.20 54 2 4,734 -2
29SEP26 205.00 C 0.00 0.00 0.00 2.46 -0.17 54 0 2,628 0
29SEP26 210.00 C 0.00 0.00 0.00 2.11 -0.15 54 0 461 0
29SEP26 215.00 C 0.00 0.00 0.00 1.81 -0.13 54 0 316 0
29SEP26 220.00 C 0.00 0.00 0.00 1.55 -0.07 54 0 38 0
29SEP26 225.00 C 0.00 0.00 0.00 1.29 -0.10 53 0 197 0
29SEP26 230.00 C 0.00 0.00 0.00 1.10 -0.09 53 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 0.94 -0.08 53 0 4 0
29SEP26 240.00 C 0.00 0.00 0.00 0.81 -0.06 53 0 87 0
29SEP26 245.00 C 0.00 0.00 0.00 0.69 -0.06 53 0 106 0
29SEP26 250.00 C 0.00 0.00 0.00 0.59 -0.05 53 0 119 0
29SEP26 255.00 C 0.00 0.00 0.00 0.50 -0.05 53 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.43 -0.04 53 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.37 -0.03 53 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.32 -0.02 53 0 35 0
29SEP26 275.00 C 0.00 0.00 0.00 0.27 -0.02 53 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.23 -0.02 53 0 705 0
29SEP26 285.00 C 0.00 0.00 0.00 0.20 -0.01 53 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.17 -0.01 53 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.14 -0.02 53 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.12 -0.01 53 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.09 -0.01 53 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.07 0.00 54 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.05 0.00 53 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.04 0.00 54 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.03 0.00 54 0 139 0
30DEC26 115.00 C 0.00 0.00 0.00 33.76 -0.85 55 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 32.59 -0.49 55 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 30.96 -0.73 55 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 29.66 -0.77 55 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 28.37 -0.64 55 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 27.16 -0.68 55 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 25.64 -1.00 54 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 24.84 -0.40 55 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 23.47 -0.96 54 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 22.46 -0.84 54 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 21.49 -0.81 54 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 20.56 -0.78 54 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 19.68 -0.74 54 0 2 0
30DEC26 147.50 C 0.00 0.00 0.00 18.78 -0.76 54 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 17.98 -0.73 54 0 22 0
30DEC26 152.50 C 0.00 0.00 0.00 17.23 -0.69 54 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 16.50 -0.66 55 0 5 0
30DEC26 157.50 C 0.00 0.00 0.00 15.86 -0.57 55 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 15.20 -0.67 55 0 15 0
30DEC26 162.50 C 0.00 0.00 0.00 14.49 -0.65 55 0 15 0
30DEC26 165.00 C 0.00 0.00 0.00 13.82 -0.63 55 0 15 0
30DEC26 167.50 C 0.00 0.00 0.00 13.18 -0.61 55 0 15 0
30DEC26 170.00 C 0.00 0.00 0.00 12.57 -0.58 55 0 45 0
30DEC26 172.50 C 0.00 0.00 0.00 11.98 -0.56 55 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 11.42 -0.54 55 0 3 0
30DEC26 177.50 C 0.00 0.00 0.00 10.88 -0.53 55 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 10.37 -0.51 55 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 9.89 -0.48 55 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 9.42 -0.47 55 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 8.98 -0.45 55 0 13 0
30DEC26 190.00 C 9.45 9.45 9.35 8.55 -0.44 55 2 4 0
30DEC26 192.50 C 0.00 0.00 0.00 8.15 -0.42 55 0 38 0
30DEC26 195.00 C 0.00 0.00 0.00 7.77 -0.40 55 0 17 0
30DEC26 197.50 C 0.00 0.00 0.00 7.40 -0.39 55 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 7.05 -0.37 55 0 5,052 0
30DEC26 205.00 C 0.00 0.00 0.00 6.40 -0.35 54 0 165 0
30DEC26 210.00 C 0.00 0.00 0.00 5.81 -0.32 54 0 114 0
30DEC26 215.00 C 0.00 0.00 0.00 5.27 -0.30 54 0 94 0
30DEC26 220.00 C 0.00 0.00 0.00 4.78 -0.28 54 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 4.34 -0.26 54 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 3.94 -0.24 54 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 3.58 -0.21 54 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 3.25 -0.20 54 0 1,581 0
30DEC26 245.00 C 0.00 0.00 0.00 2.95 -0.18 54 0 94 0
30DEC26 250.00 C 0.00 0.00 0.00 2.68 -0.17 54 0 1,399 0
30DEC26 255.00 C 0.00 0.00 0.00 2.43 -0.16 54 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 2.21 -0.14 54 0 36 0
30DEC26 265.00 C 0.00 0.00 0.00 2.01 -0.13 54 0 32 0
30DEC26 270.00 C 0.00 0.00 0.00 1.83 -0.12 54 0 50 0
30DEC26 275.00 C 0.00 0.00 0.00 1.61 -0.11 54 0 5 0
30DEC26 280.00 C 0.00 0.00 0.00 1.47 -0.14 54 0 80 0
30DEC26 285.00 C 0.00 0.00 0.00 1.33 -0.10 54 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 1.25 -0.05 54 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 1.10 -0.08 54 0 45 0
30DEC26 300.00 C 0.00 0.00 0.00 1.01 -0.07 54 0 29 0
30DEC26 310.00 C 0.00 0.00 0.00 0.83 -0.06 54 0 864 0
30DEC26 320.00 C 0.00 0.00 0.00 0.69 -0.05 54 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.58 -0.04 54 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.48 -0.04 54 0 65 0
30DEC26 350.00 C 0.00 0.00 0.00 0.40 -0.03 54 0 219 0
30MAR27 115.00 C 0.00 0.00 0.00 38.06 -0.60 55 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 36.73 -0.59 55 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 35.45 -0.61 55 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 34.21 -0.55 55 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 33.17 -0.44 56 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 31.85 -0.58 55 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 30.74 -0.50 55 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 29.57 -0.58 55 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 28.53 -0.55 55 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 27.30 -0.57 55 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 26.39 -0.86 55 0 451 0
30MAR27 142.50 C 0.00 0.00 0.00 25.47 -0.84 55 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 24.58 -0.71 55 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 23.73 -0.68 55 0 121 0
30MAR27 150.00 C 0.00 0.00 0.00 22.85 -0.72 55 0 191 0
30MAR27 152.50 C 0.00 0.00 0.00 22.09 -0.67 55 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 21.23 -1.00 55 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 20.60 -0.64 55 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 20.05 -0.65 55 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 19.32 -0.63 55 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 18.62 -0.61 55 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 17.94 -0.60 55 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 17.29 -0.58 55 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 16.66 -0.56 55 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 16.06 -0.54 55 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 15.48 -0.52 55 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 14.92 -0.50 55 0 6 0
30MAR27 182.50 C 0.00 0.00 0.00 14.37 -0.50 55 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 13.85 -0.48 55 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 13.35 -0.46 55 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 12.87 -0.45 55 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 12.40 -0.44 55 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 11.95 -0.43 55 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 11.52 -0.41 55 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 11.11 -0.39 55 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 10.32 -0.37 55 0 30 0
30MAR27 210.00 C 11.00 11.00 11.00 9.59 -0.35 55 2 194 -2
30MAR27 215.00 C 0.00 0.00 0.00 8.91 -0.33 55 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 8.29 -0.30 55 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 7.71 -0.28 55 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 7.17 -0.27 55 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 6.67 -0.25 55 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 6.20 -0.24 55 0 1 0
30MAR27 245.00 C 0.00 0.00 0.00 5.77 -0.23 55 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 5.38 -0.20 55 0 1 0
30MAR27 255.00 C 0.00 0.00 0.00 5.01 -0.19 55 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 4.66 -0.18 55 0 9 0
30MAR27 265.00 C 6.12 6.12 6.12 4.34 -0.17 55 30 31 +20
TOTAL CALL 5,278 100,974 +4,099
28MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 0.01 0.00 104 0 102 0
28MAY26 120.00 P 0.00 0.00 0.00 0.01 -0.01 90 0 60 0
28MAY26 122.50 P 0.00 0.00 0.00 0.02 -0.02 82 0 60 0
28MAY26 125.00 P 0.00 0.00 0.00 0.05 -0.06 77 0 702 0
28MAY26 127.50 P 0.00 0.00 0.00 0.17 -0.11 77 0 473 0
28MAY26 130.00 P 0.30 0.30 0.27 0.46 -0.14 77 12 523 0
28MAY26 132.50 P 0.57 1.05 0.57 1.00 -0.17 75 161 403 +53
28MAY26 135.00 P 1.50 1.82 1.00 1.96 -0.03 74 385 521 +105
28MAY26 137.50 P 1.92 1.92 1.78 3.44 +0.23 76 18 208 -9
28MAY26 140.00 P 0.00 0.00 0.00 5.27 +0.52 75 0 167 0
28MAY26 142.50 P 0.00 0.00 0.00 7.45 +0.89 76 0 135 0
28MAY26 145.00 P 6.80 9.50 6.80 9.79 +1.13 76 23 647 -23
28MAY26 147.50 P 10.92 10.92 9.00 12.23 +1.31 78 64 631 -64
28MAY26 150.00 P 12.20 12.20 12.20 14.70 +1.40 0 32 605 -1
28MAY26 152.50 P 16.90 16.90 16.90 17.20 +1.46 0 3 447 -407
28MAY26 155.00 P 18.70 18.70 18.70 19.70 +1.49 0 300 357 -273
28MAY26 157.50 P 20.20 20.20 20.20 22.20 +1.50 0 91 220 -119
28MAY26 160.00 P 20.85 22.70 20.85 25.44 +2.24 237 210 1,806 -296
28MAY26 162.50 P 25.00 25.00 25.00 27.48 +1.78 205 200 149 -334
28MAY26 165.00 P 26.10 31.90 26.10 29.99 +1.42 220 307 258 -523
28MAY26 167.50 P 28.80 29.94 28.80 32.45 +1.75 228 622 117 -705
28MAY26 170.00 P 32.61 34.00 32.00 35.74 +1.54 323 96 439 -98
28MAY26 172.50 P 34.00 34.00 34.00 37.58 +1.68 271 105 10 -178
28MAY26 175.00 P 0.00 0.00 0.00 39.70 +1.33 0 0 71 -16
28MAY26 177.50 P 39.00 39.00 39.00 42.51 +1.64 287 43 15 -44
28MAY26 180.00 P 0.00 0.00 0.00 44.71 +1.17 199 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 47.28 +1.41 254 0 10 0
28MAY26 185.00 P 0.00 0.00 0.00 49.87 +1.27 292 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 52.37 +1.50 302 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 54.72 +1.32 246 0 15 0
28MAY26 192.50 P 0.00 0.00 0.00 57.37 +1.47 322 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 60.06 +1.86 372 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 62.55 +1.68 380 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 64.98 +1.58 378 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 69.97 +1.57 396 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 74.99 +1.41 419 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 79.99 +1.62 436 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 84.72 +1.32 338 0 4 0
28MAY26 225.00 P 0.00 0.00 0.00 89.83 +1.43 422 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 94.99 +1.40 486 0 40 0
28MAY26 235.00 P 0.00 0.00 0.00 99.79 +1.39 435 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 104.79 +1.42 449 0 70 0
28MAY26 245.00 P 0.00 0.00 0.00 109.79 +1.39 463 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 114.79 +1.39 476 0 30 0
28MAY26 255.00 P 0.00 0.00 0.00 119.79 +1.39 489 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 124.79 +1.41 501 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 129.79 +1.59 514 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 134.97 +1.57 600 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 139.93 +1.34 599 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 144.77 +1.37 538 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 149.95 +1.55 631 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 154.77 +1.37 561 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 159.77 +1.37 572 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 164.93 +1.53 659 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 174.95 +1.59 688 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 184.96 +1.56 713 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 194.96 +1.57 734 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 204.92 +1.56 741 0 0 0
29JUN26 115.00 P 1.43 1.61 1.43 1.36 +0.15 50 6 80 +6
29JUN26 117.50 P 1.99 1.99 1.99 1.81 +0.21 50 6 64 +6
29JUN26 120.00 P 2.04 2.50 2.04 2.33 +0.22 50 76 628 +42
29JUN26 122.50 P 2.63 2.63 2.46 3.00 +0.28 50 98 725 +48
29JUN26 125.00 P 3.25 3.59 3.03 3.74 +0.34 50 175 961 +75
29JUN26 127.50 P 3.76 4.42 3.76 4.54 +0.29 50 88 307 +58
29JUN26 130.00 P 4.80 5.50 4.80 5.45 +0.27 49 94 25,478 -17
29JUN26 132.50 P 6.26 6.45 6.26 6.54 +0.46 49 38 409 -38
29JUN26 135.00 P 6.50 7.72 6.50 7.74 +0.45 49 19 715 0
29JUN26 137.50 P 7.60 9.10 7.60 9.07 +0.55 49 37 602 -15
29JUN26 140.00 P 8.90 10.30 8.90 10.49 +0.56 49 15 527 +9
29JUN26 142.50 P 10.30 10.30 10.20 12.28 +0.85 50 48 429 +48
29JUN26 145.00 P 0.00 0.00 0.00 13.97 +0.91 50 0 1,063 0
29JUN26 147.50 P 0.00 0.00 0.00 15.76 +0.94 50 0 1,074 0
29JUN26 150.00 P 16.95 18.00 16.95 18.00 +1.39 52 305 2,412 -2
29JUN26 152.50 P 18.11 18.11 18.11 19.61 +1.06 50 100 293 +100
29JUN26 155.00 P 19.80 19.80 19.64 21.68 +1.15 50 200 603 +200
29JUN26 157.50 P 22.13 22.13 22.13 23.77 +1.16 50 200 262 +160
29JUN26 160.00 P 24.03 26.00 24.03 26.00 +1.20 50 318 1,269 +268
29JUN26 162.50 P 25.56 25.56 25.56 28.35 +1.64 52 700 2,000 +700
29JUN26 165.00 P 0.00 0.00 0.00 30.63 +1.68 52 0 1,667 0
29JUN26 167.50 P 29.90 29.90 29.90 32.90 +1.26 52 200 409 +200
29JUN26 170.00 P 32.90 32.90 32.90 35.74 +1.54 59 90 941 0
29JUN26 172.50 P 0.00 0.00 0.00 37.61 +1.33 52 0 258 0
29JUN26 175.00 P 0.00 0.00 0.00 40.00 +1.34 52 0 175 0
29JUN26 177.50 P 0.00 0.00 0.00 42.51 +1.48 54 0 214 0
29JUN26 180.00 P 0.00 0.00 0.00 44.84 +1.30 52 0 251 0
29JUN26 182.50 P 0.00 0.00 0.00 47.28 +1.41 51 0 525 0
29JUN26 185.00 P 0.00 0.00 0.00 49.87 +1.27 57 0 168 0
29JUN26 187.50 P 0.00 0.00 0.00 52.39 +1.52 59 0 52 0
29JUN26 190.00 P 0.00 0.00 0.00 55.06 +1.65 66 0 266 0
29JUN26 192.50 P 0.00 0.00 0.00 57.50 +1.60 67 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 60.06 +1.65 70 0 4,442 0
29JUN26 197.50 P 0.00 0.00 0.00 62.55 +1.68 72 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 64.98 +1.58 72 0 5,253 0
29JUN26 205.00 P 0.00 0.00 0.00 69.99 +1.59 76 0 216 0
29JUN26 210.00 P 0.00 0.00 0.00 74.99 +1.41 79 0 68 0
29JUN26 215.00 P 0.00 0.00 0.00 79.99 +1.62 83 0 133 -100
29JUN26 220.00 P 0.00 0.00 0.00 85.01 +1.60 87 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 89.99 +1.59 89 0 90 -30
29JUN26 230.00 P 0.00 0.00 0.00 94.99 +1.40 92 0 235 -20
29JUN26 235.00 P 0.00 0.00 0.00 99.99 +1.59 95 0 1 -5
29JUN26 240.00 P 0.00 0.00 0.00 104.99 +1.62 98 0 0 -5
29JUN26 245.00 P 0.00 0.00 0.00 110.00 +1.59 102 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 114.99 +1.59 104 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 119.99 +1.59 107 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 124.98 +1.60 109 0 11 0
29JUN26 265.00 P 0.00 0.00 0.00 129.88 +1.68 108 0 25 0
29JUN26 270.00 P 0.00 0.00 0.00 134.99 +1.59 115 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 139.97 +1.38 117 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 144.98 +1.58 120 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 149.95 +1.55 121 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 154.98 +1.58 124 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 159.77 +1.37 115 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 164.98 +1.58 129 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 174.95 +1.55 132 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 184.96 +1.56 137 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 194.96 +1.56 141 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 204.92 +1.56 143 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 214.98 +1.58 149 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 225.04 +1.64 156 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 234.76 +1.56 143 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 3.40 +0.33 51 0 30 0
30JUL26 117.50 P 4.20 4.20 4.20 4.09 +0.24 51 2 30 0
30JUL26 120.00 P 0.00 0.00 0.00 4.80 +0.25 51 0 30 0
30JUL26 122.50 P 0.00 0.00 0.00 5.60 +0.20 51 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 6.50 +0.26 51 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 7.62 +0.43 51 0 53 0
30JUL26 130.00 P 0.00 0.00 0.00 8.73 +0.49 51 0 530 0
30JUL26 132.50 P 0.00 0.00 0.00 9.75 +0.45 50 0 480 0
30JUL26 135.00 P 10.47 10.47 10.47 11.03 +0.52 50 15 480 +15
30JUL26 137.50 P 0.00 0.00 0.00 12.31 +0.49 50 0 450 0
30JUL26 140.00 P 0.00 0.00 0.00 13.81 +0.59 50 0 118 0
30JUL26 142.50 P 0.00 0.00 0.00 15.37 +0.71 50 0 45 0
30JUL26 145.00 P 0.00 0.00 0.00 17.04 +0.80 50 0 528 0
30JUL26 147.50 P 0.00 0.00 0.00 18.69 +0.77 51 0 74 0
30JUL26 150.00 P 0.00 0.00 0.00 20.49 +0.87 51 0 319 0
30JUL26 152.50 P 0.00 0.00 0.00 22.30 +0.88 51 0 99 0
30JUL26 155.00 P 0.00 0.00 0.00 24.22 +1.31 51 0 108 0
30JUL26 157.50 P 0.00 0.00 0.00 26.19 +1.30 51 0 156 0
30JUL26 160.00 P 0.00 0.00 0.00 28.19 +1.39 51 0 251 0
30JUL26 162.50 P 0.00 0.00 0.00 30.23 +1.27 51 0 737 0
30JUL26 165.00 P 0.00 0.00 0.00 32.32 +1.25 51 0 801 0
30JUL26 167.50 P 0.00 0.00 0.00 34.71 +1.68 52 0 1,442 0
30JUL26 170.00 P 0.00 0.00 0.00 36.86 +1.39 52 0 269 0
30JUL26 172.50 P 0.00 0.00 0.00 39.11 +1.46 53 0 78 0
30JUL26 175.00 P 0.00 0.00 0.00 41.35 +1.49 53 0 63 0
30JUL26 177.50 P 0.00 0.00 0.00 43.60 +1.16 53 0 75 0
30JUL26 180.00 P 0.00 0.00 0.00 45.85 +1.27 52 0 97 0
30JUL26 182.50 P 0.00 0.00 0.00 48.17 +1.18 53 0 32 0
30JUL26 185.00 P 0.00 0.00 0.00 50.50 +1.24 53 0 23 0
30JUL26 187.50 P 0.00 0.00 0.00 52.84 +1.30 52 0 25 0
30JUL26 190.00 P 0.00 0.00 0.00 55.20 +1.79 52 0 6 0
30JUL26 192.50 P 0.00 0.00 0.00 57.61 +1.71 52 0 35 0
30JUL26 195.00 P 0.00 0.00 0.00 60.06 +1.54 53 0 841 0
30JUL26 197.50 P 0.00 0.00 0.00 62.55 +1.61 54 0 960 0
30JUL26 200.00 P 0.00 0.00 0.00 64.98 +1.58 54 0 30 0
30JUL26 205.00 P 0.00 0.00 0.00 69.99 +1.59 57 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 74.99 +1.41 60 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 79.99 +1.62 63 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 85.01 +1.60 66 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 89.99 +1.59 68 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 94.99 +1.40 70 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 99.99 +1.59 72 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 104.99 +1.62 75 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 110.00 +1.59 77 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 5.69 +0.32 54 0 202 0
28AUG26 117.50 P 0.00 0.00 0.00 6.40 +0.29 54 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 7.41 +0.41 54 0 27 0
28AUG26 122.50 P 8.09 8.09 8.09 8.35 +0.46 54 10 140 +10
28AUG26 125.00 P 0.00 0.00 0.00 9.36 +0.49 54 0 30 0
28AUG26 127.50 P 0.00 0.00 0.00 10.43 +0.50 54 0 45 0
28AUG26 130.00 P 0.00 0.00 0.00 11.57 +0.51 54 0 126 0
28AUG26 132.50 P 12.55 12.55 12.48 12.82 +0.64 54 60 65 +60
28AUG26 135.00 P 13.39 13.86 13.39 14.12 +0.66 54 67 129 +67
28AUG26 137.50 P 14.88 14.88 14.88 15.49 +0.69 53 15 85 +15
28AUG26 140.00 P 0.00 0.00 0.00 16.74 +0.52 53 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 18.45 +0.89 54 0 32 0
28AUG26 145.00 P 0.00 0.00 0.00 19.95 +0.83 53 0 104 0
28AUG26 147.50 P 20.77 20.77 20.77 21.27 +0.52 52 1 11 +1
28AUG26 150.00 P 0.00 0.00 0.00 23.02 +0.58 52 0 10 0
28AUG26 152.50 P 0.00 0.00 0.00 24.82 +0.69 52 0 320 0
28AUG26 155.00 P 0.00 0.00 0.00 26.93 +0.99 54 0 1 0
28AUG26 157.50 P 0.00 0.00 0.00 28.77 +0.99 54 0 62 0
28AUG26 160.00 P 0.00 0.00 0.00 30.41 +0.74 53 0 47 0
28AUG26 162.50 P 0.00 0.00 0.00 32.40 +0.79 53 0 47 0
28AUG26 165.00 P 0.00 0.00 0.00 34.68 +1.08 54 0 54 0
28AUG26 167.50 P 0.00 0.00 0.00 36.71 +1.04 54 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 38.47 +0.77 53 0 5 0
28AUG26 172.50 P 0.00 0.00 0.00 40.87 +1.45 54 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 42.68 +1.06 53 0 9 0
28AUG26 177.50 P 0.00 0.00 0.00 45.16 +1.40 54 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 46.95 +1.02 52 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 49.21 +1.02 52 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 51.38 +0.66 52 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 54.45 +1.88 57 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 56.67 +1.82 57 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 58.93 +1.86 57 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 61.25 +1.93 57 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 63.57 +1.80 57 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 65.89 +1.79 57 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 7.42 +0.57 54 0 4 0
29SEP26 117.50 P 0.00 0.00 0.00 8.07 +0.17 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 8.94 +0.34 53 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 9.94 +0.22 53 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 11.22 +0.46 53 0 26 0
29SEP26 127.50 P 0.00 0.00 0.00 12.23 +0.39 53 0 119 0
29SEP26 130.00 P 13.44 13.44 13.38 13.57 +0.55 53 44 67 +44
29SEP26 132.50 P 14.72 14.72 14.65 14.90 +0.78 53 20 25 +20
29SEP26 135.00 P 0.00 0.00 0.00 16.26 +0.84 54 0 3 0
29SEP26 137.50 P 0.00 0.00 0.00 17.68 +0.82 54 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 19.17 +0.88 54 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 20.68 +0.88 54 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 22.30 +0.94 54 0 8 0
29SEP26 147.50 P 0.00 0.00 0.00 23.39 +0.41 52 0 82 0
29SEP26 150.00 P 0.00 0.00 0.00 25.33 +0.73 53 0 782 0
29SEP26 152.50 P 0.00 0.00 0.00 27.14 +0.81 53 0 138 0
29SEP26 155.00 P 0.00 0.00 0.00 28.95 +0.85 54 0 229 0
29SEP26 157.50 P 0.00 0.00 0.00 30.80 +0.90 54 0 228 0
29SEP26 160.00 P 0.00 0.00 0.00 32.68 +0.86 54 0 333 0
29SEP26 162.50 P 0.00 0.00 0.00 34.29 +0.64 53 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 36.51 +0.93 54 0 85 0
29SEP26 167.50 P 0.00 0.00 0.00 38.51 +0.89 54 0 105 0
29SEP26 170.00 P 0.00 0.00 0.00 40.54 +0.99 54 0 5,269 0
29SEP26 172.50 P 0.00 0.00 0.00 42.54 +0.88 54 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 44.66 +0.99 55 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 46.70 +0.90 54 0 158 0
29SEP26 180.00 P 48.60 48.60 48.60 48.86 +1.03 54 3 2,179 -3
29SEP26 182.50 P 0.00 0.00 0.00 50.96 +1.04 54 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 53.13 +0.73 54 0 276 0
29SEP26 187.50 P 0.00 0.00 0.00 55.27 +0.69 54 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 57.47 +0.90 54 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 59.71 +0.71 54 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 61.97 +0.81 54 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 64.17 +0.79 54 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 66.18 +0.67 52 0 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 70.68 +0.51 51 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 75.35 +0.56 50 0 1,640 0
29SEP26 215.00 P 0.00 0.00 0.00 80.00 +0.99 48 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 85.01 +1.32 50 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 90.07 +1.10 53 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 94.99 +1.40 54 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 99.99 +1.59 56 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 104.99 +1.62 57 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 110.00 +1.59 59 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 114.99 +1.59 61 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 119.99 +1.59 62 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 124.98 +1.60 64 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 129.88 +1.68 64 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 134.99 +1.59 67 0 10 0
29SEP26 275.00 P 0.00 0.00 0.00 139.97 +1.38 68 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 144.98 +1.58 70 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 149.95 +1.55 71 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 154.98 +1.58 72 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 159.77 +1.37 69 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 164.98 +1.58 75 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 174.95 +1.55 77 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 184.96 +1.56 80 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 194.96 +1.56 82 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 204.92 +1.56 84 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 214.98 +1.58 87 0 0 0
30DEC26 115.00 P 11.30 11.30 11.30 11.38 +0.49 54 2 20 +2
30DEC26 117.50 P 0.00 0.00 0.00 12.59 +0.16 54 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 13.36 +0.36 53 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 14.57 +0.32 53 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 15.77 +0.51 53 0 61 0
30DEC26 127.50 P 0.00 0.00 0.00 17.04 +0.58 53 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 18.52 +0.45 54 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 19.89 +0.87 54 0 50 0
30DEC26 135.00 P 0.00 0.00 0.00 21.26 +0.75 54 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 22.73 +0.79 54 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 24.28 +0.76 54 0 20 0
30DEC26 142.50 P 0.00 0.00 0.00 25.84 +0.90 54 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 27.45 +0.95 54 0 299 0
30DEC26 147.50 P 0.00 0.00 0.00 29.01 +0.90 54 0 140 0
30DEC26 150.00 P 0.00 0.00 0.00 30.40 -0.05 54 0 304 0
30DEC26 152.50 P 0.00 0.00 0.00 32.14 +0.74 54 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 34.16 +0.97 54 0 22 0
30DEC26 157.50 P 0.00 0.00 0.00 35.71 +0.70 54 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 37.79 +1.09 55 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 39.37 +0.71 54 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 41.02 +0.56 54 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 42.91 +0.55 54 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 44.84 +0.50 54 0 635 0
30DEC26 172.50 P 0.00 0.00 0.00 47.08 +0.79 55 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 49.05 +0.73 55 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 51.07 +0.89 55 0 90 0
30DEC26 180.00 P 52.32 52.32 52.00 53.46 +1.19 56 49 629 -49
30DEC26 182.50 P 0.00 0.00 0.00 55.17 +0.94 55 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 57.18 +0.88 55 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 59.10 +0.74 55 0 60 0
30DEC26 190.00 P 59.50 59.50 59.50 61.24 +0.76 55 2 741 0
30DEC26 192.50 P 0.00 0.00 0.00 63.38 +0.79 55 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 65.62 +1.21 55 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 67.58 +0.69 55 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 69.95 +0.95 56 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 74.21 +0.83 55 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 78.56 +0.65 55 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 82.84 +0.46 54 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 87.28 +0.46 54 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 92.20 +0.84 55 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 96.78 +1.07 55 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 101.35 +0.76 55 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 105.90 +0.67 54 0 25 0
30DEC26 245.00 P 0.00 0.00 0.00 110.57 +0.69 53 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 115.11 +0.53 51 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 119.99 +0.70 51 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 125.15 +1.25 54 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 130.01 +1.31 54 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 135.31 +1.75 58 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 140.18 +1.59 58 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 144.98 +1.58 57 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 149.95 +1.55 58 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 154.98 +1.58 59 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 159.77 +1.37 57 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 164.98 +1.58 61 0 11 0
30DEC26 310.00 P 0.00 0.00 0.00 174.95 +1.55 63 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 184.96 +1.56 65 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 194.96 +1.56 67 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 204.92 +1.56 69 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 214.98 +1.58 71 0 0 -6
30MAR27 115.00 P 13.60 13.60 13.60 14.93 +0.92 54 1 25 +1
30MAR27 117.50 P 0.00 0.00 0.00 16.02 +0.34 54 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 16.72 -0.08 53 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 18.44 +0.96 54 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 19.16 +0.47 53 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 20.46 +0.51 53 0 7 0
30MAR27 130.00 P 0.00 0.00 0.00 21.76 +0.37 53 0 20 0
30MAR27 132.50 P 0.00 0.00 0.00 23.57 +0.97 54 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 25.00 +0.84 54 0 10 0
30MAR27 137.50 P 0.00 0.00 0.00 26.48 +0.87 54 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 28.00 +0.90 54 0 421 0
30MAR27 142.50 P 0.00 0.00 0.00 29.46 +0.98 54 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 31.06 +1.03 54 0 7 0
30MAR27 147.50 P 0.00 0.00 0.00 32.69 +0.92 54 0 161 0
30MAR27 150.00 P 0.00 0.00 0.00 34.95 +1.74 55 0 126 0
30MAR27 152.50 P 0.00 0.00 0.00 36.65 +0.81 55 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 37.51 +0.18 54 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 39.27 +0.72 54 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 40.97 +0.64 54 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 42.69 +0.57 54 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 44.70 +0.75 54 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 46.46 +0.67 54 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 48.28 +0.57 54 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 50.35 +0.74 54 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 52.27 +0.75 54 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 54.24 +0.82 54 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 56.11 +0.73 54 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 58.10 +0.75 54 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 60.02 +0.67 54 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 62.22 +0.85 55 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 64.16 +0.76 54 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 66.22 +0.77 54 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 68.28 +0.76 54 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 70.38 +0.77 54 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 72.18 +0.48 54 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 76.63 +0.70 54 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 81.01 +0.79 55 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 85.35 +0.80 55 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 89.85 +0.92 55 0 11 0
30MAR27 225.00 P 0.00 0.00 0.00 94.28 +0.92 55 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 98.75 +0.88 55 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 103.35 +0.97 55 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 107.77 +1.00 55 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 112.45 +1.17 55 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 117.05 +1.04 55 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 121.67 +1.18 54 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 126.12 +1.01 53 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 130.87 +1.05 53 0 30 0
TOTAL PUT 5,776 119,625 -1,067
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 47.64
28MAY26 31.00 C 0.00 0.00 0.00 16.64 -0.76 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 15.64 -0.75 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 14.64 -0.75 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 13.64 -0.75 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 12.64 -0.75 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 11.64 -0.75 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.64 -0.75 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.64 -0.76 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.64 -0.76 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.64 -0.65 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.64 -0.65 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.64 -0.65 0 0 12 0
28MAY26 43.00 C 0.00 0.00 0.00 4.64 -0.65 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 3.64 -0.65 0 0 174 0
28MAY26 45.00 C 3.13 3.13 2.68 2.64 -0.71 0 51 967 -36
28MAY26 46.00 C 2.02 2.02 1.65 1.64 -0.65 0 56 769 -28
28MAY26 47.00 C 1.47 1.47 0.64 0.70 -0.60 26 199 870 -43
28MAY26 48.00 C 0.41 0.57 0.10 0.10 -0.44 23 262 346 -96
28MAY26 49.00 C 0.15 0.15 0.03 0.01 -0.11 29 60 325 -30
28MAY26 50.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 446 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 83 0 106 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 116 0 70 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 176 0 52 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.87 -0.65 131 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.86 -0.66 123 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.77 -0.75 101 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.88 -0.64 112 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.99 -0.53 115 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.77 -0.76 83 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.80 -0.76 83 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.78 -0.76 74 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.79 -0.72 70 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.79 -0.78 65 0 4 0
29JUN26 34.00 C 0.00 0.00 0.00 13.80 -0.77 62 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.81 -0.77 58 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.80 -0.78 52 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.80 -0.79 47 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.87 -0.70 49 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.81 -0.60 39 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 7.73 -0.88 0 0 70 0
29JUN26 41.00 C 0.00 0.00 0.00 6.74 -0.64 20 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.75 -0.64 20 0 790 0
29JUN26 43.00 C 0.00 0.00 0.00 4.78 -0.63 20 0 534 0
29JUN26 44.00 C 0.00 0.00 0.00 3.84 -0.61 20 0 418 0
29JUN26 45.00 C 0.00 0.00 0.00 2.97 -0.57 20 0 578 0
29JUN26 46.00 C 2.24 2.24 2.24 2.12 -0.57 18 15 572 0
29JUN26 47.00 C 1.95 2.05 1.52 1.48 -0.48 19 120 1,421 +65
29JUN26 48.00 C 1.23 1.42 0.97 0.97 -0.39 19 97 818 +57
29JUN26 49.00 C 1.01 1.01 0.63 0.63 -0.28 20 124 550 +115
29JUN26 50.00 C 0.56 0.58 0.55 0.37 -0.19 20 155 482 +25
29JUN26 52.50 C 0.18 0.18 0.17 0.07 -0.06 20 152 624 +92
29JUN26 55.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 216 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 60.00 C 0.01 0.01 0.01 0.01 0.00 31 90 90 +90
29JUN26 62.50 C 0.02 0.02 0.02 0.01 0.00 36 30 30 +30
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 15.79 -0.79 61 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 14.79 -0.79 57 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 13.80 -0.78 53 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 12.81 -0.78 50 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 11.80 -0.80 45 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.80 -0.80 41 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.87 -0.73 42 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.83 -0.77 36 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.74 -0.87 23 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.74 -0.64 19 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.76 -0.64 20 0 122 0
30JUL26 43.00 C 0.00 0.00 0.00 4.81 -0.63 20 0 571 0
30JUL26 44.00 C 0.00 0.00 0.00 3.90 -0.61 20 0 360 0
30JUL26 45.00 C 0.00 0.00 0.00 3.06 -0.58 20 0 591 0
30JUL26 46.00 C 0.00 0.00 0.00 2.25 -0.60 19 0 246 0
30JUL26 47.00 C 2.11 2.12 1.79 1.65 -0.44 19 63 122 +8
30JUL26 48.00 C 1.52 1.60 1.24 1.17 -0.39 20 63 314 +20
30JUL26 49.00 C 1.21 1.21 1.21 0.84 -0.32 20 15 170 +14
30JUL26 50.00 C 0.92 0.92 0.92 0.56 -0.25 20 1 158 +1
30JUL26 52.50 C 0.42 0.42 0.30 0.18 -0.11 20 45 65 0
30JUL26 55.00 C 0.15 0.15 0.15 0.05 -0.04 20 30 175 +30
30JUL26 57.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 53 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 12.81 -0.80 45 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 11.80 -0.82 40 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.80 -0.82 37 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.87 -0.81 37 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.83 -0.83 32 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.74 -0.89 21 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.76 -0.63 21 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.79 -0.63 20 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.87 -0.61 21 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 4.00 -0.59 21 0 45 0
28AUG26 45.00 C 0.00 0.00 0.00 3.22 -0.54 21 0 472 0
28AUG26 46.00 C 0.00 0.00 0.00 2.47 -0.56 20 0 113 0
28AUG26 47.00 C 2.28 2.28 2.22 1.91 -0.43 20 30 52 +15
28AUG26 48.00 C 1.84 1.84 1.84 1.48 -0.36 20 15 172 +15
28AUG26 49.00 C 1.43 1.43 1.43 1.14 -0.30 21 10 147 0
28AUG26 50.00 C 0.00 0.00 0.00 0.85 -0.26 21 0 113 0
28AUG26 52.50 C 0.00 0.00 0.00 0.37 -0.14 21 0 50 0
28AUG26 55.00 C 0.28 0.28 0.28 0.15 -0.07 21 1 98 +1
28AUG26 57.50 C 0.00 0.00 0.00 0.06 -0.03 21 0 62 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 22.01 -0.70 84 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 21.04 -0.66 80 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.02 -0.69 75 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.02 -0.70 71 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.03 -0.68 67 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.14 -0.58 67 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.02 -0.69 59 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.06 -0.67 57 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.13 -0.59 55 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.03 -0.69 49 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.06 -0.67 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.05 -0.66 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.02 -0.66 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.00 -0.66 34 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.99 -0.65 31 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.00 -0.64 28 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 5.87 -0.61 22 0 27 0
29SEP26 43.00 C 0.00 0.00 0.00 5.00 -0.58 22 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 4.20 -0.55 22 0 4 0
29SEP26 45.00 C 3.33 3.33 3.33 3.43 -0.56 21 1 81 0
29SEP26 46.00 C 0.00 0.00 0.00 2.88 -0.44 22 0 343 0
29SEP26 47.00 C 0.00 0.00 0.00 2.28 -0.45 21 0 306 0
29SEP26 48.00 C 0.00 0.00 0.00 1.84 -0.33 21 0 239 0
29SEP26 49.00 C 0.00 0.00 0.00 1.47 -0.30 21 0 58 0
29SEP26 50.00 C 0.00 0.00 0.00 1.19 -0.27 21 0 419 0
29SEP26 52.50 C 0.00 0.00 0.00 0.66 -0.18 22 0 498 0
29SEP26 55.00 C 0.00 0.00 0.00 0.34 -0.10 22 0 51 0
29SEP26 57.50 C 0.00 0.00 0.00 0.16 -0.06 22 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 0.07 -0.03 22 0 60 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 67.50 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 20.02 -0.69 58 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 19.02 -0.70 55 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.03 -0.68 52 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.14 -0.58 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.02 -0.69 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.06 -0.67 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.13 -0.59 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.03 -0.70 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.06 -0.67 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.05 -0.66 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.02 -0.67 29 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.00 -0.66 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.99 -0.73 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.15 -0.64 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.18 -0.56 21 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.45 -0.52 21 0 3 0
30DEC26 44.00 C 0.00 0.00 0.00 4.78 -0.47 21 0 5 0
30DEC26 45.00 C 0.00 0.00 0.00 4.17 -0.45 21 0 64 0
30DEC26 46.00 C 0.00 0.00 0.00 3.52 -0.52 20 0 5 0
30DEC26 47.00 C 0.00 0.00 0.00 3.04 -0.35 20 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 2.60 -0.35 21 0 15 0
30DEC26 49.00 C 2.26 2.26 2.22 2.24 -0.29 21 100 100 +61
30DEC26 50.00 C 1.94 1.94 1.94 1.90 -0.26 21 15 55 0
30DEC26 52.50 C 1.36 1.36 1.35 1.27 -0.22 21 30 49 +15
30DEC26 55.00 C 0.00 0.00 0.00 0.81 -0.16 21 0 41 0
30DEC26 57.50 C 0.00 0.00 0.00 0.50 -0.09 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.29 -0.07 21 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.17 -0.04 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.09 -0.03 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 17.14 -0.58 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.02 -0.70 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.06 -0.67 36 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.13 -0.59 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.03 -0.70 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.06 -0.68 28 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.05 -0.70 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.02 -0.73 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.00 -0.78 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.18 -0.66 21 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 7.41 -0.54 21 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 6.71 -0.47 21 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 6.04 -0.45 21 0 38 0
30MAR27 44.00 C 0.00 0.00 0.00 5.43 -0.42 21 0 8 0
30MAR27 45.00 C 0.00 0.00 0.00 4.85 -0.38 21 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 4.19 -0.49 20 0 5 0
30MAR27 47.00 C 0.00 0.00 0.00 3.72 -0.31 20 0 0 0
30MAR27 48.00 C 3.20 3.20 3.20 3.27 -0.31 20 4 19 +4
30MAR27 49.00 C 0.00 0.00 0.00 2.89 -0.26 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.52 -0.26 20 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 1.84 -0.20 21 0 53 0
30MAR27 55.00 C 0.00 0.00 0.00 1.32 -0.13 21 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 0.90 -0.10 21 0 64 0
30MAR27 60.00 C 0.00 0.00 0.00 0.60 -0.07 21 0 52 0
30MAR27 62.50 C 0.00 0.00 0.00 0.39 -0.05 21 0 45 0
30MAR27 65.00 C 0.00 0.00 0.00 0.25 -0.04 21 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.16 -0.02 21 0 0 0
TOTAL CALL 1,834 18,775 +425
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 319 0 60 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 276 0 220 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 256 0 198 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 236 0 283 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 216 0 325 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 197 0 337 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 179 0 387 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 160 0 552 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 142 0 754 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 124 0 557 0
28MAY26 42.00 P 0.01 0.01 0.01 0.01 0.00 106 10 746 0
28MAY26 43.00 P 0.02 0.03 0.02 0.01 0.00 89 3 1,116 -3
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,658 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 917 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 385 0
28MAY26 47.00 P 0.08 0.08 0.08 0.05 +0.01 25 30 190 +29
28MAY26 48.00 P 0.27 0.53 0.09 0.47 +0.24 25 106 114 +17
28MAY26 49.00 P 0.65 1.34 0.65 1.40 +0.56 40 76 101 +34
28MAY26 50.00 P 1.56 1.56 1.56 2.36 +0.59 0 15 14 -15
28MAY26 52.50 P 0.00 0.00 0.00 4.86 +0.64 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 7.36 +0.64 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 9.86 +0.64 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.41 +0.69 221 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.86 +0.64 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.36 +0.64 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.86 +0.64 0 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 73 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 60 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 130 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 52 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 45 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 525 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 404 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 31 0 414 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 28 0 617 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1,226 0
29JUN26 40.00 P 0.04 0.04 0.04 0.01 0.00 21 30 1,338 -30
29JUN26 41.00 P 0.04 0.04 0.04 0.02 0.00 20 52 665 0
29JUN26 42.00 P 0.06 0.06 0.06 0.06 +0.02 20 1 645 -1
29JUN26 43.00 P 0.09 0.11 0.09 0.13 +0.04 20 65 822 +35
29JUN26 44.00 P 0.16 0.23 0.16 0.28 +0.09 20 6 552 +2
29JUN26 45.00 P 0.29 0.51 0.29 0.51 +0.15 20 130 674 +21
29JUN26 46.00 P 0.72 0.89 0.64 0.89 +0.24 20 120 686 +105
29JUN26 47.00 P 1.16 1.40 0.94 1.39 +0.32 20 65 477 +35
29JUN26 48.00 P 0.00 0.00 0.00 2.11 +0.46 21 0 279 0
29JUN26 49.00 P 2.20 2.20 2.20 2.90 +0.54 22 15 197 +15
29JUN26 50.00 P 3.38 3.38 3.38 3.66 +0.46 20 15 367 +15
29JUN26 52.50 P 0.00 0.00 0.00 6.02 +0.62 20 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 8.46 +0.61 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 10.89 +0.72 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.39 +0.77 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.90 +0.79 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.40 +0.80 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.89 +0.79 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 240 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 80 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 20 0 56 0
30JUL26 39.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 112 0
30JUL26 40.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 82 0
30JUL26 41.00 P 0.00 0.00 0.00 0.11 +0.02 20 0 135 0
30JUL26 42.00 P 0.00 0.00 0.00 0.21 +0.04 20 0 229 0
30JUL26 43.00 P 0.00 0.00 0.00 0.36 +0.06 20 0 999 0
30JUL26 44.00 P 0.00 0.00 0.00 0.58 +0.09 20 0 431 0
30JUL26 45.00 P 0.61 0.75 0.61 0.89 +0.14 20 34 290 +3
30JUL26 46.00 P 0.00 0.00 0.00 1.31 +0.21 20 0 231 0
30JUL26 47.00 P 1.60 1.76 1.60 1.86 +0.33 20 17 162 +15
30JUL26 48.00 P 0.00 0.00 0.00 2.49 +0.40 21 0 90 0
30JUL26 49.00 P 2.85 2.85 2.85 3.23 +0.48 21 1 30 0
30JUL26 50.00 P 3.36 3.36 3.36 3.92 +0.43 20 6 43 0
30JUL26 52.50 P 0.00 0.00 0.00 6.12 +0.55 20 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.53 +0.63 21 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.10 +0.93 31 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 13.53 +0.85 31 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.01 +0.90 34 0 15 0
30JUL26 65.00 P 0.00 0.00 0.00 18.40 +0.80 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.00 +0.90 41 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 20 0 40 0
28AUG26 38.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 180 0
28AUG26 39.00 P 0.00 0.00 0.00 0.08 0.00 20 0 87 0
28AUG26 40.00 P 0.00 0.00 0.00 0.15 +0.03 21 0 42 0
28AUG26 41.00 P 0.00 0.00 0.00 0.25 +0.04 21 0 249 0
28AUG26 42.00 P 0.00 0.00 0.00 0.39 +0.06 20 0 20 0
28AUG26 43.00 P 0.39 0.39 0.39 0.59 +0.09 20 1 9 +1
28AUG26 44.00 P 0.00 0.00 0.00 0.86 +0.13 20 0 58 0
28AUG26 45.00 P 0.00 0.00 0.00 1.19 +0.17 20 0 422 0
28AUG26 46.00 P 0.00 0.00 0.00 1.63 +0.24 20 0 91 0
28AUG26 47.00 P 0.00 0.00 0.00 2.17 +0.33 21 0 117 0
28AUG26 48.00 P 0.00 0.00 0.00 2.80 +0.40 21 0 45 0
28AUG26 49.00 P 0.00 0.00 0.00 3.53 +0.49 22 0 76 0
28AUG26 50.00 P 0.00 0.00 0.00 4.17 +0.43 21 0 45 0
28AUG26 52.50 P 0.00 0.00 0.00 6.25 +0.53 21 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 8.53 +0.63 19 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.13 +0.96 28 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.54 +0.86 28 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.03 +0.92 31 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.52 +0.92 34 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.00 +0.90 36 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 91 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 25 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 23 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 21 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.02 0.00 21 0 272 0
29SEP26 36.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.08 +0.02 22 0 105 0
29SEP26 38.00 P 0.00 0.00 0.00 0.13 +0.02 22 0 43 0
29SEP26 39.00 P 0.00 0.00 0.00 0.19 +0.02 21 0 53 0
29SEP26 40.00 P 0.22 0.22 0.22 0.29 +0.04 21 3 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.44 +0.07 21 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 0.62 +0.08 21 0 5 0
29SEP26 43.00 P 0.80 0.80 0.80 0.86 +0.11 21 20 160 +5
29SEP26 44.00 P 0.00 0.00 0.00 1.17 +0.15 21 0 62 0
29SEP26 45.00 P 1.45 1.45 1.45 1.59 +0.24 22 2 17 +2
29SEP26 46.00 P 0.00 0.00 0.00 2.06 +0.31 22 0 200 0
29SEP26 47.00 P 0.00 0.00 0.00 2.61 +0.37 22 0 300 0
29SEP26 48.00 P 0.00 0.00 0.00 3.21 +0.39 22 0 150 0
29SEP26 49.00 P 0.00 0.00 0.00 3.75 +0.29 22 0 50 0
29SEP26 50.00 P 0.00 0.00 0.00 4.45 +0.39 22 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 6.44 +0.49 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.66 +0.61 21 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.25 +0.96 28 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.54 +0.86 25 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.03 +0.92 28 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.52 +0.92 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.00 +0.90 33 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.04 0.00 21 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 0.11 +0.02 21 0 7 0
30DEC26 36.00 P 0.00 0.00 0.00 0.16 +0.03 21 0 84 0
30DEC26 37.00 P 0.00 0.00 0.00 0.23 +0.03 21 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.31 +0.02 21 0 6 0
30DEC26 39.00 P 0.39 0.41 0.39 0.44 +0.05 21 30 36 +17
30DEC26 40.00 P 0.58 0.58 0.58 0.61 +0.08 21 21 491 +21
30DEC26 41.00 P 0.00 0.00 0.00 0.81 +0.10 21 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 1.08 +0.15 21 0 163 0
30DEC26 43.00 P 0.00 0.00 0.00 1.41 +0.21 21 0 223 0
30DEC26 44.00 P 0.00 0.00 0.00 1.78 +0.24 21 0 152 0
30DEC26 45.00 P 0.00 0.00 0.00 2.20 +0.26 22 0 165 0
30DEC26 46.00 P 0.00 0.00 0.00 2.67 +0.28 22 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 3.20 +0.30 22 0 14 0
30DEC26 48.00 P 0.00 0.00 0.00 3.77 +0.32 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.41 +0.36 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.94 +0.25 21 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.83 +0.50 21 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.89 +0.52 21 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.25 +0.39 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.54 +0.67 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.03 +0.86 24 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.52 +0.69 26 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.00 +0.89 28 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 0.07 +0.02 21 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.10 +0.02 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.15 +0.03 21 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.22 +0.04 21 0 42 0
30MAR27 36.00 P 0.00 0.00 0.00 0.29 +0.04 21 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.39 +0.06 21 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 0.52 +0.07 21 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 0.69 +0.10 21 0 43 0
30MAR27 40.00 P 0.00 0.00 0.00 0.89 +0.12 21 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 1.12 +0.14 21 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 1.40 +0.17 21 0 4 0
30MAR27 43.00 P 0.00 0.00 0.00 1.74 +0.22 21 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 2.16 +0.28 21 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 2.58 +0.32 21 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 3.11 +0.35 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.64 +0.39 22 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.20 +0.36 22 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 4.83 +0.40 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.32 +0.25 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.26 +0.63 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.37 +0.75 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.62 +0.76 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.96 +0.94 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.21 +0.93 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.57 +0.74 25 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.00 +0.89 25 0 0 0
TOTAL PUT 874 30,894 +323
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$ 180.60
28MAY26 140.00 C 0.00 0.00 0.00 40.70 -5.12 221 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 38.20 -5.12 207 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 35.61 -5.21 0 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 33.11 -5.21 0 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 30.61 -5.21 0 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 28.11 -5.21 0 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 25.61 -5.21 0 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 23.11 -5.21 0 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 20.61 -5.21 0 0 15 0
28MAY26 162.50 C 0.00 0.00 0.00 18.11 -5.21 0 0 15 0
28MAY26 165.00 C 0.00 0.00 0.00 15.61 -5.21 0 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 13.11 -5.22 0 0 20 0
28MAY26 170.00 C 0.00 0.00 0.00 10.62 -5.21 45 0 16 0
28MAY26 172.50 C 0.00 0.00 0.00 8.15 -5.20 44 0 81 0
28MAY26 175.00 C 0.00 0.00 0.00 5.79 -5.11 45 0 58 0
28MAY26 177.50 C 0.00 0.00 0.00 3.69 -4.85 45 0 19 0
28MAY26 180.00 C 1.99 1.99 1.99 2.09 -4.26 46 15 95 0
28MAY26 182.50 C 1.80 1.88 0.84 0.97 -3.46 46 129 115 +60
28MAY26 185.00 C 0.98 1.57 0.77 0.36 -2.42 45 96 242 -14
28MAY26 187.50 C 0.43 0.61 0.43 0.11 -1.55 45 45 216 -28
28MAY26 190.00 C 0.00 0.00 0.00 0.03 -0.86 46 0 51 0
28MAY26 192.50 C 0.00 0.00 0.00 0.01 -0.42 48 0 212 0
28MAY26 195.00 C 0.00 0.00 0.00 0.01 -0.18 57 0 212 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 -0.07 66 0 90 0
28MAY26 200.00 C 0.00 0.00 0.00 0.01 -0.02 74 0 280 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 90 0 151 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 105 0 126 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 119 0 84 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 133 0 15 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 160 0 2 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 41.08 -5.51 41 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 38.53 -5.38 36 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 36.88 -4.80 52 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 34.40 -4.64 49 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 32.07 -4.83 48 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 29.06 -5.63 38 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 26.79 -5.35 38 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 24.58 -4.82 38 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 22.44 -4.71 38 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 20.39 -4.57 38 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 18.42 -4.43 38 0 14 0
29JUN26 167.50 C 0.00 0.00 0.00 16.55 -4.27 38 0 15 0
29JUN26 170.00 C 0.00 0.00 0.00 14.79 -4.08 38 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 13.14 -3.88 38 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 11.60 -3.67 38 0 23 0
29JUN26 177.50 C 0.00 0.00 0.00 10.30 -3.33 39 0 61 0
29JUN26 180.00 C 9.55 10.19 9.55 8.99 -3.11 39 19 36 +4
29JUN26 182.50 C 7.43 7.43 7.43 7.82 -2.99 39 16 64 -8
29JUN26 185.00 C 0.00 0.00 0.00 6.85 -2.36 39 0 2,311 0
29JUN26 187.50 C 0.00 0.00 0.00 5.81 -2.26 39 0 99 0
29JUN26 190.00 C 0.00 0.00 0.00 5.00 -2.06 39 0 101 0
29JUN26 192.50 C 0.00 0.00 0.00 4.23 -1.91 39 0 80 0
29JUN26 195.00 C 0.00 0.00 0.00 3.56 -1.76 39 0 62 0
29JUN26 197.50 C 2.98 2.98 2.98 2.98 -1.62 39 19 48 -6
29JUN26 200.00 C 2.46 2.46 2.46 2.48 -1.47 39 3 429 0
29JUN26 205.00 C 1.85 1.85 1.85 1.69 -1.12 39 5 793 0
29JUN26 210.00 C 0.00 0.00 0.00 1.09 -0.86 38 0 364 0
29JUN26 215.00 C 0.00 0.00 0.00 0.71 -0.58 38 0 51 0
29JUN26 220.00 C 0.00 0.00 0.00 0.45 -0.44 38 0 29 0
29JUN26 225.00 C 0.00 0.00 0.00 0.28 -0.29 38 0 16 0
29JUN26 230.00 C 0.00 0.00 0.00 0.17 -0.20 38 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 0.10 -0.13 38 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 0.06 -0.08 38 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 0.04 -0.05 39 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 0.02 -0.03 38 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30JUL26 147.50 C 0.00 0.00 0.00 36.19 -4.58 47 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 33.54 -5.02 43 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 31.89 -4.48 45 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 28.99 -4.87 40 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 27.03 -4.36 40 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 25.14 -4.24 40 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 23.32 -4.11 40 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 21.58 -3.97 40 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 19.92 -3.82 40 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 18.35 -3.66 40 0 15 0
30JUL26 172.50 C 0.00 0.00 0.00 16.85 -3.51 40 0 42 0
30JUL26 175.00 C 0.00 0.00 0.00 15.44 -3.34 40 0 37 0
30JUL26 177.50 C 0.00 0.00 0.00 14.15 -3.13 40 0 39 0
30JUL26 180.00 C 13.99 13.99 13.99 13.01 -2.86 40 6 15 0
30JUL26 182.50 C 0.00 0.00 0.00 11.85 -3.10 40 0 68 0
30JUL26 185.00 C 0.00 0.00 0.00 10.78 -2.73 41 0 15 0
30JUL26 187.50 C 0.00 0.00 0.00 9.80 -2.38 41 0 53 0
30JUL26 190.00 C 0.00 0.00 0.00 8.89 -2.34 41 0 40 0
30JUL26 192.50 C 0.00 0.00 0.00 8.04 -2.07 41 0 35 0
30JUL26 195.00 C 0.00 0.00 0.00 7.22 -1.95 41 0 65 0
30JUL26 197.50 C 0.00 0.00 0.00 6.47 -1.85 41 0 54 0
30JUL26 200.00 C 0.00 0.00 0.00 5.79 -1.80 41 0 19 0
30JUL26 205.00 C 0.00 0.00 0.00 4.47 -1.65 40 0 53 0
30JUL26 210.00 C 0.00 0.00 0.00 3.52 -1.38 40 0 36 0
30JUL26 215.00 C 0.00 0.00 0.00 2.75 -1.03 40 0 105 0
30JUL26 220.00 C 0.00 0.00 0.00 2.14 -0.83 40 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 1.64 -0.69 40 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 1.26 -0.54 40 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.95 -0.44 40 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.72 -0.35 40 0 15 0
28AUG26 150.00 C 0.00 0.00 0.00 35.73 -4.59 45 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 33.86 -4.39 45 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 31.90 -4.03 44 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 30.07 -4.19 44 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 27.75 -4.13 42 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 26.07 -4.02 42 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 24.46 -3.90 42 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 22.91 -3.78 42 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 21.43 -3.66 42 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 20.02 -3.53 42 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 18.67 -3.41 42 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 17.57 -3.10 42 0 15 0
28AUG26 180.00 C 0.00 0.00 0.00 16.37 -2.96 42 0 0 0
28AUG26 182.50 C 14.74 14.74 14.74 15.22 -3.02 42 15 45 +15
28AUG26 185.00 C 13.57 13.57 13.57 14.15 -2.76 42 15 30 0
28AUG26 187.50 C 12.59 12.59 12.59 13.15 -2.50 42 15 59 0
28AUG26 190.00 C 0.00 0.00 0.00 12.19 -2.25 42 0 17 0
28AUG26 192.50 C 0.00 0.00 0.00 11.20 -2.24 42 0 14 0
28AUG26 195.00 C 0.00 0.00 0.00 10.38 -2.12 42 0 15 0
28AUG26 197.50 C 0.00 0.00 0.00 9.62 -2.05 42 0 30 0
28AUG26 200.00 C 0.00 0.00 0.00 8.87 -2.17 42 0 22 0
28AUG26 205.00 C 0.00 0.00 0.00 7.31 -2.13 42 0 41 0
28AUG26 210.00 C 0.00 0.00 0.00 6.14 -1.93 42 0 62 0
28AUG26 215.00 C 0.00 0.00 0.00 5.14 -1.69 42 0 47 0
28AUG26 220.00 C 0.00 0.00 0.00 4.29 -1.30 42 0 20 0
28AUG26 225.00 C 0.00 0.00 0.00 3.67 -1.17 42 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 44.73 -5.07 42 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 42.66 -5.05 42 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 41.36 -4.23 44 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 39.73 -4.18 45 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 37.88 -4.09 45 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 35.97 -3.61 45 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 33.98 -4.11 44 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 32.26 -3.75 44 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 30.48 -3.73 43 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 28.33 -3.93 42 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 27.46 -3.16 44 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 25.73 -3.30 43 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 23.88 -3.62 42 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 22.52 -3.50 42 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 21.21 -3.40 42 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 20.13 -3.11 42 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 18.94 -3.00 42 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 17.89 -3.02 42 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 16.74 -3.05 42 0 20 0
29SEP26 187.50 C 0.00 0.00 0.00 15.72 -2.78 42 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 14.78 -2.65 42 0 15 0
29SEP26 192.50 C 0.00 0.00 0.00 13.86 -2.56 42 0 3 0
29SEP26 195.00 C 0.00 0.00 0.00 13.00 -2.46 42 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 12.20 -2.48 42 0 27 0
29SEP26 200.00 C 0.00 0.00 0.00 11.43 -2.22 43 0 808 0
29SEP26 205.00 C 0.00 0.00 0.00 9.96 -2.15 42 0 30 0
29SEP26 210.00 C 0.00 0.00 0.00 8.39 -2.20 42 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 7.26 -1.98 42 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 6.26 -1.55 42 0 15 0
29SEP26 225.00 C 0.00 0.00 0.00 5.39 -1.39 42 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 4.63 -1.24 42 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 3.97 -1.10 42 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 3.40 -0.97 42 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 2.90 -0.86 42 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 2.54 -0.79 42 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 2.10 -0.67 42 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 1.78 -0.59 42 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 1.51 -0.52 42 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 48.79 -5.04 42 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 46.99 -4.94 42 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 45.23 -4.84 42 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 43.51 -4.74 42 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 41.83 -4.65 42 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 40.20 -4.55 42 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 38.62 -4.44 42 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 37.08 -4.36 42 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 35.69 -4.14 43 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 34.16 -3.76 42 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 32.73 -3.97 42 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 31.38 -3.88 42 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 30.48 -3.62 43 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 29.43 -3.06 44 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 28.20 -2.67 44 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 27.04 -2.89 44 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 25.54 -2.85 43 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 24.45 -3.08 43 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 23.40 -3.07 43 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 22.37 -3.01 43 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 21.43 -2.90 43 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 20.51 -2.82 43 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 19.62 -2.74 43 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 18.84 -2.59 43 0 25 0
30DEC26 200.00 C 0.00 0.00 0.00 17.96 -2.58 43 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 16.37 -2.46 43 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 14.44 -2.74 42 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 13.10 -2.56 42 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 11.88 -1.96 42 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 10.77 -1.82 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 9.75 -1.69 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 8.82 -1.57 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 7.97 -1.46 42 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 7.20 -1.36 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 6.50 -1.26 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 5.86 -1.17 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 5.29 -1.07 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 4.77 -0.99 42 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 52.27 -4.39 42 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 50.59 -4.33 42 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 48.95 -4.27 42 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 47.35 -4.21 42 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 45.79 -4.83 42 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 44.27 -4.73 42 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 42.78 -4.02 42 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 41.34 -4.54 42 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 39.93 -4.46 42 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 38.57 -4.36 42 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 37.24 -4.27 42 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 35.94 -4.20 42 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 34.69 -4.11 42 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 33.47 -4.04 42 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 32.29 -4.10 42 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 31.14 -3.88 42 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 30.64 -3.20 43 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 29.36 -3.48 43 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 28.34 -3.38 43 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 27.34 -3.23 43 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 26.38 -3.31 43 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 25.54 -3.15 43 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 24.74 -2.98 43 0 40 0
30MAR27 197.50 C 0.00 0.00 0.00 23.67 -3.11 43 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 22.98 -2.88 43 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 21.30 -2.75 43 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 19.74 -2.61 43 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 17.72 -3.05 42 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 16.51 -2.77 42 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 15.17 -2.27 42 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 14.06 -2.23 42 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 13.14 -2.09 42 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 12.02 -2.22 42 0 0 0
TOTAL CALL 398 10,571 +23
28MAY26 140.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 0.01 0.00 140 0 64 0
28MAY26 150.00 P 0.00 0.00 0.00 0.01 0.00 129 0 16 0
28MAY26 152.50 P 0.00 0.00 0.00 0.01 0.00 118 0 32 0
28MAY26 155.00 P 0.00 0.00 0.00 0.01 0.00 108 0 139 0
28MAY26 157.50 P 0.00 0.00 0.00 0.01 0.00 98 0 278 0
28MAY26 160.00 P 0.00 0.00 0.00 0.01 0.00 88 0 317 0
28MAY26 162.50 P 0.00 0.00 0.00 0.01 0.00 78 0 167 0
28MAY26 165.00 P 0.00 0.00 0.00 0.01 0.00 67 0 163 0
28MAY26 167.50 P 0.00 0.00 0.00 0.01 0.00 57 3 153 0
28MAY26 170.00 P 0.00 0.00 0.00 0.01 0.00 47 0 59 0
28MAY26 172.50 P 0.00 0.00 0.00 0.05 +0.02 46 0 36 0
28MAY26 175.00 P 0.00 0.00 0.00 0.19 +0.11 45 0 62 0
28MAY26 177.50 P 0.70 1.22 0.61 0.58 +0.36 45 74 189 -10
28MAY26 180.00 P 1.35 1.95 1.05 1.38 +0.84 44 122 194 -40
28MAY26 182.50 P 4.50 4.50 2.38 2.74 +1.67 42 53 107 +1
28MAY26 185.00 P 0.00 0.00 0.00 4.74 +2.64 45 0 72 0
28MAY26 187.50 P 0.00 0.00 0.00 7.00 +3.52 45 0 125 0
28MAY26 190.00 P 0.00 0.00 0.00 9.42 +4.33 45 0 134 0
28MAY26 192.50 P 0.00 0.00 0.00 11.90 +4.77 0 0 74 -2
28MAY26 195.00 P 0.00 0.00 0.00 14.40 +5.02 0 0 75 0
28MAY26 197.50 P 0.00 0.00 0.00 16.90 +5.14 0 0 24 -6
28MAY26 200.00 P 20.00 20.00 20.00 19.98 +5.77 144 7 0 -39
28MAY26 205.00 P 0.00 0.00 0.00 24.40 +5.20 0 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 29.40 +5.20 0 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 34.40 +5.20 0 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 39.40 +5.20 0 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 44.40 +5.20 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 49.40 +5.20 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 54.40 +5.20 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 59.40 +5.20 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 64.40 +5.20 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 69.40 +5.20 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 74.40 +5.20 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 79.40 +5.20 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 84.40 +5.20 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.09 +0.04 38 0 10 0
29JUN26 142.50 P 0.00 0.00 0.00 0.13 +0.05 38 0 3 0
29JUN26 145.00 P 0.00 0.00 0.00 0.21 +0.09 38 0 15 0
29JUN26 147.50 P 0.00 0.00 0.00 0.30 +0.12 38 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 0.42 +0.16 38 0 3 0
29JUN26 152.50 P 0.00 0.00 0.00 0.60 +0.23 38 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 0.83 +0.31 38 0 3 0
29JUN26 157.50 P 0.00 0.00 0.00 1.11 +0.40 38 0 33 0
29JUN26 160.00 P 0.00 0.00 0.00 1.47 +0.50 38 0 107 0
29JUN26 162.50 P 2.35 2.35 2.35 1.98 +0.70 39 30 107 +30
29JUN26 165.00 P 2.44 2.90 2.42 2.51 +0.87 39 61 121 +46
29JUN26 167.50 P 3.54 3.55 3.54 3.14 +0.95 39 30 169 +15
29JUN26 170.00 P 4.31 4.31 4.31 3.80 +1.05 38 30 177 -30
29JUN26 172.50 P 0.00 0.00 0.00 4.61 +1.21 38 0 66 0
29JUN26 175.00 P 6.19 6.19 6.19 5.77 +1.65 39 30 2,180 +30
29JUN26 177.50 P 0.00 0.00 0.00 6.88 +1.91 39 0 124 0
29JUN26 180.00 P 7.40 7.40 7.40 7.79 +1.86 38 2 86 0
29JUN26 182.50 P 0.00 0.00 0.00 9.08 +1.97 38 0 104 0
29JUN26 185.00 P 0.00 0.00 0.00 10.82 +2.50 39 0 105 0
29JUN26 187.50 P 0.00 0.00 0.00 12.15 +2.53 38 0 124 0
29JUN26 190.00 P 12.00 14.05 12.00 14.05 +2.84 39 25 136 -15
29JUN26 192.50 P 0.00 0.00 0.00 15.63 +2.82 38 0 45 0
29JUN26 195.00 P 0.00 0.00 0.00 17.48 +3.43 38 0 120 0
29JUN26 197.50 P 0.00 0.00 0.00 19.75 +3.93 40 0 61 0
29JUN26 200.00 P 0.00 0.00 0.00 21.44 +3.82 38 0 320 0
29JUN26 205.00 P 0.00 0.00 0.00 25.69 +4.17 38 0 1,871 0
29JUN26 210.00 P 0.00 0.00 0.00 30.16 +4.45 38 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 34.51 +4.38 33 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 39.78 +5.19 42 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 44.78 +5.21 45 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 49.71 +5.36 48 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 54.40 +5.17 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 60.00 +5.59 59 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 65.00 +5.80 63 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 69.40 +5.20 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 75.00 +5.80 69 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 79.40 +5.20 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 84.40 +5.20 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 1.46 +0.43 40 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 1.83 +0.53 40 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 2.21 +0.62 40 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 2.70 +0.74 40 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 3.20 +0.83 40 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 3.84 +0.98 40 0 13 0
30JUL26 162.50 P 0.00 0.00 0.00 4.52 +1.15 40 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 5.24 +1.22 40 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 6.01 +1.28 40 3 3 +3
30JUL26 170.00 P 0.00 0.00 0.00 6.92 +1.34 40 0 30 0
30JUL26 172.50 P 0.00 0.00 0.00 7.89 +1.50 39 0 30 0
30JUL26 175.00 P 0.00 0.00 0.00 8.96 +1.66 40 0 31 0
30JUL26 177.50 P 0.00 0.00 0.00 10.12 +1.83 39 0 145 0
30JUL26 180.00 P 0.00 0.00 0.00 11.37 +2.09 40 0 48 0
30JUL26 182.50 P 0.00 0.00 0.00 12.70 +2.14 39 0 108 0
30JUL26 185.00 P 13.68 13.68 13.68 14.08 +2.19 39 10 126 +10
30JUL26 187.50 P 0.00 0.00 0.00 15.59 +2.48 39 0 141 0
30JUL26 190.00 P 0.00 0.00 0.00 17.19 +2.79 39 0 15 0
30JUL26 192.50 P 0.00 0.00 0.00 18.93 +3.10 40 0 30 0
30JUL26 195.00 P 0.00 0.00 0.00 20.66 +3.30 40 0 25 0
30JUL26 197.50 P 0.00 0.00 0.00 22.44 +3.37 40 0 3 0
30JUL26 200.00 P 0.00 0.00 0.00 24.24 +3.47 40 0 31 0
30JUL26 205.00 P 0.00 0.00 0.00 28.13 +3.79 40 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 32.35 +4.16 41 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 36.44 +4.22 40 0 30 0
30JUL26 220.00 P 0.00 0.00 0.00 40.60 +4.05 38 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 45.66 +4.49 42 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 50.19 +4.74 41 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 54.80 +4.55 40 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 60.00 +5.59 45 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 3.52 +0.73 42 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 4.05 +0.75 42 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 4.72 +0.90 42 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 5.38 +0.99 42 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 6.12 +1.06 42 0 10 0
28AUG26 162.50 P 0.00 0.00 0.00 6.83 +1.11 41 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 7.68 +1.18 41 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 8.70 +1.58 42 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 9.69 +1.57 41 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 10.70 +1.64 41 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 11.83 +1.69 41 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 13.04 +1.92 41 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 14.32 +2.09 41 0 2 0
28AUG26 182.50 P 0.00 0.00 0.00 15.66 +2.08 41 0 2 0
28AUG26 185.00 P 0.00 0.00 0.00 16.92 +2.20 41 0 37 0
28AUG26 187.50 P 0.00 0.00 0.00 18.41 +2.31 41 0 15 0
28AUG26 190.00 P 0.00 0.00 0.00 19.97 +2.75 41 0 5 0
28AUG26 192.50 P 0.00 0.00 0.00 21.85 +3.15 42 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 23.13 +2.60 41 0 15 0
28AUG26 197.50 P 0.00 0.00 0.00 24.82 +2.91 41 0 15 0
28AUG26 200.00 P 0.00 0.00 0.00 26.91 +3.24 42 0 21 0
28AUG26 205.00 P 0.00 0.00 0.00 30.65 +3.09 42 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 34.29 +3.33 41 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 38.12 +3.25 41 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 42.34 +3.48 41 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 46.77 +3.77 41 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 2.86 +0.50 42 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 3.32 +0.58 42 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 3.84 +0.70 42 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 4.36 +0.70 42 0 3 0
29SEP26 150.00 P 0.00 0.00 0.00 4.99 +0.81 42 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 5.67 +0.96 42 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 6.34 +0.96 42 0 6 0
29SEP26 157.50 P 0.00 0.00 0.00 7.14 +1.09 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 7.99 +1.26 42 0 3 0
29SEP26 162.50 P 8.00 8.00 8.00 8.83 +1.25 42 2 2,854 +2
29SEP26 165.00 P 0.00 0.00 0.00 9.76 +1.34 42 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 10.74 +1.47 41 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 11.67 +1.62 41 0 1,300 0
29SEP26 172.50 P 0.00 0.00 0.00 12.94 +1.90 42 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 14.15 +2.07 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 15.18 +1.90 41 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 16.54 +2.09 41 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 17.92 +2.08 41 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 19.32 +2.26 41 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 20.81 +2.45 41 0 38 0
29SEP26 190.00 P 0.00 0.00 0.00 22.35 +2.57 42 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 23.94 +2.61 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 25.28 +2.40 41 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 27.30 +3.04 42 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 29.02 +3.07 42 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 32.48 +3.12 41 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 36.25 +3.12 42 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 40.15 +3.50 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 44.15 +3.35 42 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 48.23 +3.28 41 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 52.27 +3.21 41 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 56.81 +3.55 41 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 61.26 +3.79 41 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 65.56 +3.73 40 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 70.45 +4.49 41 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 75.78 +5.13 45 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 80.58 +5.21 45 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 85.45 +5.39 46 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 6.10 +0.77 42 0 1 0
30DEC26 142.50 P 0.00 0.00 0.00 6.79 +0.91 42 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 7.49 +0.92 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 8.19 +0.92 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 9.02 +1.06 42 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 9.60 +0.92 42 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 10.45 +1.18 42 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 11.30 +1.19 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 12.28 +1.32 42 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 13.31 +1.46 42 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 14.47 +1.61 42 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 15.58 +1.72 42 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 16.73 +1.77 42 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 17.93 +1.86 42 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 19.18 +1.95 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 20.41 +1.98 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 21.69 +2.00 42 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 23.08 +2.09 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 24.58 +2.25 42 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 26.00 +2.27 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 27.59 +2.42 42 0 2 0
30DEC26 192.50 P 0.00 0.00 0.00 29.16 +2.59 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 30.77 +2.60 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 32.43 +2.69 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 34.11 +2.95 42 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 37.61 +2.91 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 41.20 +3.03 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 44.93 +3.21 43 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 48.77 +3.40 43 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 52.69 +3.21 43 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 57.11 +4.23 44 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 61.11 +3.86 44 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 64.74 +3.88 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 69.00 +3.99 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 73.28 +3.66 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 77.71 +3.80 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 82.19 +3.93 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 86.70 +4.02 42 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 8.75 +1.02 42 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 9.47 +1.06 42 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 10.35 +1.26 42 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 11.23 +1.39 42 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 12.12 +1.42 42 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 13.02 +1.45 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 13.97 +1.54 42 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 15.05 +1.75 42 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 16.13 +1.86 42 0 46 0
30MAR27 162.50 P 0.00 0.00 0.00 16.69 +1.37 41 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 17.82 +1.45 41 0 101 0
30MAR27 167.50 P 0.00 0.00 0.00 18.99 +1.53 42 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 20.20 +1.60 41 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 21.50 +1.72 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 22.74 +1.74 41 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 24.06 +1.81 41 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 25.85 +2.30 42 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 26.82 +1.93 42 0 39 0
30MAR27 185.00 P 0.00 0.00 0.00 28.26 +2.29 41 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 29.73 +2.25 41 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 31.25 +2.33 42 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 32.80 +2.40 42 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 34.44 +2.52 42 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 36.33 +2.86 42 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 38.01 +2.96 42 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 41.37 +3.13 42 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 44.74 +3.11 42 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 48.35 +3.22 42 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 52.04 +3.31 42 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 55.76 +3.33 42 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 59.58 +3.36 42 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 63.58 +3.49 42 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 67.60 +3.47 42 0 0 0
TOTAL PUT 482 16,024 -5
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$ 7.13
28MAY26 4.90 C 0.00 0.00 0.00 2.23 -0.06 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.14 -0.05 342 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.89 -0.05 301 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.63 -0.06 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.38 -0.06 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.13 -0.06 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.89 -0.05 148 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.63 -0.06 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.38 -0.06 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.16 -0.04 52 0 140 0
28MAY26 7.25 C 0.00 0.00 0.00 0.04 0.00 57 0 265 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 199 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 101 0 695 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 131 0 573 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 158 0 587 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 183 0 185 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 207 0 197 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 231 0 50 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 252 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 294 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 313 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 350 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 385 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.23 -0.06 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.14 -0.05 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.89 -0.05 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.65 -0.04 43 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.40 -0.04 36 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.16 -0.04 36 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.91 -0.05 28 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.67 -0.05 24 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.47 -0.04 26 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.29 -0.03 24 0 280 0
29JUN26 7.25 C 0.18 0.19 0.17 0.18 -0.01 26 721 1,339 +721
29JUN26 7.50 C 0.00 0.00 0.00 0.10 -0.01 26 0 515 0
29JUN26 7.75 C 0.00 0.00 0.00 0.05 0.00 26 0 285 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 0.00 28 0 507 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 1,086 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1,007 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 64 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 20 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 54 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 60 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.26 -0.05 43 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.16 -0.04 41 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.92 -0.04 41 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.67 -0.04 35 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.43 -0.04 33 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.19 -0.04 30 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.96 -0.05 28 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.75 -0.05 27 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.57 -0.03 28 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.41 -0.04 27 0 7 0
30JUL26 7.25 C 0.00 0.00 0.00 0.30 -0.02 28 0 291 0
30JUL26 7.50 C 0.00 0.00 0.00 0.21 -0.01 28 0 30 0
30JUL26 7.75 C 0.00 0.00 0.00 0.14 -0.01 28 0 10 0
30JUL26 8.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 20 0
30JUL26 8.25 C 0.00 0.00 0.00 0.06 -0.01 29 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 -0.01 29 0 178 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 -0.01 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
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.28 -0.04 41 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.18 -0.04 39 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.95 -0.03 40 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.69 -0.05 32 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.46 -0.04 32 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.24 -0.03 31 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.00 -0.06 27 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.81 -0.05 28 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.65 -0.03 28 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.50 -0.02 28 0 1 0
28AUG26 7.25 C 0.00 0.00 0.00 0.37 -0.03 28 0 713 0
28AUG26 7.50 C 0.00 0.00 0.00 0.27 -0.03 27 0 30 0
28AUG26 7.75 C 0.00 0.00 0.00 0.20 -0.02 28 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.10 -0.01 28 0 5 0
28AUG26 8.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 140 0
28AUG26 8.75 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.02 -0.01 29 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 32 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.29 -0.04 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.19 -0.05 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.95 -0.04 32 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.71 -0.05 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.48 -0.04 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.27 -0.03 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.05 -0.04 27 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.86 -0.04 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.70 -0.03 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.55 -0.03 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.43 -0.01 27 0 400 0
29SEP26 7.50 C 0.32 0.32 0.32 0.33 -0.01 27 1 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.26 0.00 28 0 32 0
29SEP26 8.00 C 0.20 0.20 0.20 0.18 -0.02 27 2 79 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 -0.01 27 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 -0.01 27 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 -0.01 27 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 0.00 27 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 -0.01 26 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 0.00 26 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.35 -0.04 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.25 -0.04 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.02 -0.05 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.80 -0.04 30 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.59 -0.03 29 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.39 -0.03 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.19 -0.04 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.01 -0.03 27 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.86 -0.03 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.72 -0.03 27 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.59 -0.02 27 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.49 -0.01 27 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.39 -0.02 26 0 629 0
30DEC26 8.00 C 0.00 0.00 0.00 0.32 -0.01 27 0 327 0
30DEC26 8.25 C 0.00 0.00 0.00 0.26 -0.01 27 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.20 -0.02 26 0 9 0
30DEC26 8.75 C 0.18 0.18 0.18 0.16 -0.02 26 3 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.13 -0.01 27 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 -0.01 27 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 -0.01 27 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.06 -0.01 27 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.40 -0.05 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.31 -0.05 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.09 -0.06 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.89 -0.03 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.68 -0.03 29 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 1.49 -0.03 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.31 -0.04 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.12 -0.06 27 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 1.00 -0.01 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.85 -0.03 27 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.72 -0.03 27 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.61 -0.03 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.53 -0.01 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.44 -0.02 27 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.38 -0.01 27 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 0.31 -0.02 27 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.26 -0.02 27 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.22 -0.01 27 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.18 -0.01 27 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.14 -0.02 26 0 48 0
30MAR27 9.75 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
TOTAL CALL 727 12,027 +721
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 363 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 345 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 225 0 53 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 187 0 85 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 149 0 295 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 112 0 317 0
28MAY26 6.75 P 0.01 0.01 0.01 0.01 0.00 75 42 764 -42
28MAY26 7.00 P 0.03 0.03 0.03 0.03 +0.01 53 7 807 -7
28MAY26 7.25 P 0.18 0.18 0.18 0.16 +0.05 58 11 588 -11
28MAY26 7.50 P 0.42 0.50 0.42 0.38 +0.07 70 6 307 -120
28MAY26 7.75 P 0.00 0.00 0.00 0.62 +0.06 0 0 73 -60
28MAY26 8.00 P 0.00 0.00 0.00 0.87 +0.06 0 0 30 -213
28MAY26 8.25 P 0.00 0.00 0.00 1.12 +0.06 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.37 +0.02 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.62 +0.04 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.87 +0.04 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.13 +0.05 255 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.39 +0.04 310 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.64 +0.06 333 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.89 +0.04 353 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.38 +0.03 353 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.88 +0.03 388 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 39 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 266 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 158 0
29JUN26 6.50 P 0.03 0.03 0.03 0.03 +0.01 26 40 137 +40
29JUN26 6.75 P 0.00 0.00 0.00 0.08 +0.02 26 0 313 0
29JUN26 7.00 P 0.13 0.13 0.13 0.15 +0.02 25 5 405 0
29JUN26 7.25 P 0.00 0.00 0.00 0.28 +0.04 25 0 260 0
29JUN26 7.50 P 0.47 0.47 0.47 0.45 +0.05 26 5 367 0
29JUN26 7.75 P 0.00 0.00 0.00 0.65 +0.06 25 0 282 0
29JUN26 8.00 P 0.00 0.00 0.00 0.88 +0.06 26 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.12 +0.06 0 0 550 0
29JUN26 8.50 P 0.00 0.00 0.00 1.39 +0.04 40 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.64 +0.06 45 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.87 +0.04 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.14 +0.06 54 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.39 +0.04 58 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.64 +0.06 62 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.89 +0.04 66 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.38 +0.03 68 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.88 +0.03 75 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.37 +0.04 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.88 +0.05 87 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 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 0.03 0.00 30 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.04 -0.01 26 0 40 0
30JUL26 6.50 P 0.10 0.10 0.10 0.09 0.00 27 10 134 +10
30JUL26 6.75 P 0.00 0.00 0.00 0.16 +0.01 27 0 532 0
30JUL26 7.00 P 0.00 0.00 0.00 0.25 +0.01 27 0 934 0
30JUL26 7.25 P 0.00 0.00 0.00 0.38 +0.01 27 0 250 0
30JUL26 7.50 P 0.00 0.00 0.00 0.54 +0.02 28 0 195 0
30JUL26 7.75 P 0.00 0.00 0.00 0.72 +0.04 27 0 26 0
30JUL26 8.00 P 0.00 0.00 0.00 0.93 +0.05 28 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 1.15 +0.05 28 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.39 +0.04 30 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.64 +0.06 34 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.87 +0.04 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.14 +0.06 41 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.39 +0.04 44 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.64 +0.06 47 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.89 +0.04 50 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.38 +0.03 52 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.88 +0.03 57 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 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 32 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.09 +0.01 28 0 4 0
28AUG26 6.50 P 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.21 0.00 27 0 7 0
28AUG26 7.00 P 0.00 0.00 0.00 0.32 +0.02 28 0 919 0
28AUG26 7.25 P 0.00 0.00 0.00 0.45 +0.02 28 0 40 0
28AUG26 7.50 P 0.00 0.00 0.00 0.60 +0.02 28 0 7 0
28AUG26 7.75 P 0.00 0.00 0.00 0.78 +0.03 28 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.97 +0.04 28 0 4 0
28AUG26 8.25 P 0.00 0.00 0.00 1.18 +0.05 28 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.40 +0.04 28 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.64 +0.05 29 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.88 +0.05 30 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.14 +0.06 35 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.39 +0.04 38 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.64 +0.06 41 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.89 +0.04 43 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.38 +0.03 45 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.88 +0.03 49 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 0.00 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 0.00 27 0 28 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 +0.02 28 0 129 0
29SEP26 6.50 P 0.00 0.00 0.00 0.18 +0.02 27 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.27 +0.03 28 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.37 +0.03 27 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.50 +0.03 27 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.65 +0.03 27 0 58 0
29SEP26 7.75 P 0.00 0.00 0.00 0.81 +0.03 27 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.00 +0.05 27 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.20 +0.05 27 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.41 +0.03 26 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.64 +0.04 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.88 +0.05 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.14 +0.06 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.39 +0.04 34 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.64 +0.06 36 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.89 +0.04 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.38 +0.03 41 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.88 +0.03 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.38 +0.05 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.88 +0.05 51 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 0.04 +0.01 28 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 0.00 27 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 0.14 +0.01 27 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.20 +0.01 27 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.27 +0.01 26 0 71 0
30DEC26 6.75 P 0.00 0.00 0.00 0.37 +0.02 27 0 47 0
30DEC26 7.00 P 0.00 0.00 0.00 0.47 +0.01 26 0 24 0
30DEC26 7.25 P 0.00 0.00 0.00 0.59 +0.01 26 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.74 +0.02 26 0 40 0
30DEC26 7.75 P 0.00 0.00 0.00 0.90 +0.02 26 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.08 +0.02 26 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.27 +0.02 26 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.47 +0.03 26 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.68 +0.03 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.90 +0.04 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.14 +0.04 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.39 +0.04 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.64 +0.06 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.89 +0.04 32 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.38 +0.03 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.88 +0.03 37 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 0.00 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.07 +0.01 27 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 0.15 +0.01 27 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.20 +0.01 26 0 23 0
30MAR27 6.25 P 0.24 0.24 0.24 0.28 +0.02 27 5 13 +5
30MAR27 6.50 P 0.00 0.00 0.00 0.35 +0.01 26 0 36 0
30MAR27 6.75 P 0.00 0.00 0.00 0.44 0.00 26 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.55 +0.01 26 0 3 0
30MAR27 7.25 P 0.00 0.00 0.00 0.69 +0.03 26 0 57 0
30MAR27 7.50 P 0.00 0.00 0.00 0.82 +0.01 26 0 153 0
30MAR27 7.75 P 0.00 0.00 0.00 0.98 +0.02 26 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.15 +0.02 26 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.34 +0.03 26 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 1.53 +0.03 26 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.73 +0.03 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.94 +0.04 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.18 +0.04 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.41 +0.03 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.64 +0.03 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.89 +0.04 28 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.38 +0.03 30 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.88 +0.03 33 0 0 0
TOTAL PUT 131 15,441 -398
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYA - BYD (ADJ-A) CLOSING PRICE HK$ 90.70
29JUN26 99.99 C 0.00 0.00 0.00 1.15 -0.87 38 0 99 0
29JUN26 103.32 C 0.00 0.00 0.00 0.71 -0.57 38 0 75 0
29JUN26 106.66 C 0.00 0.00 0.00 0.40 -0.37 38 0 91 0
29JUN26 109.99 C 0.00 0.00 0.00 0.22 -0.23 38 0 96 0
29JUN26 113.32 C 0.00 0.00 0.00 0.11 -0.14 38 0 96 0
29JUN26 116.66 C 0.00 0.00 0.00 0.06 -0.08 38 0 94 0
29JUN26 119.99 C 0.00 0.00 0.00 0.03 -0.05 38 0 309 0
29JUN26 123.32 C 0.00 0.00 0.00 0.02 -0.02 40 0 37 0
29JUN26 126.65 C 0.00 0.00 0.00 0.01 -0.01 40 0 35 0
29JUN26 129.99 C 0.00 0.00 0.00 0.01 0.00 43 0 16 0
29JUN26 133.32 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.01 0.00 48 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.01 0.00 50 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.01 0.00 57 0 243 0
29JUN26 153.32 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.01 0.00 62 0 17 0
29JUN26 159.98 C 0.00 0.00 0.00 0.01 0.00 64 0 64 0
29JUN26 163.32 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.01 0.00 68 0 27 0
TOTAL CALL 0 1,340 0
29JUN26 99.99 P 0.00 0.00 0.00 10.91 +2.50 41 0 73 0
29JUN26 103.32 P 0.00 0.00 0.00 13.86 +2.76 43 0 59 0
29JUN26 106.66 P 0.00 0.00 0.00 16.59 +2.55 38 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 20.06 +3.06 47 0 39 0
29JUN26 113.32 P 0.00 0.00 0.00 23.29 +3.23 49 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 26.56 +3.30 52 0 90 0
29JUN26 119.99 P 0.00 0.00 0.00 29.85 +3.35 55 0 19 0
29JUN26 123.32 P 0.00 0.00 0.00 33.16 +3.38 59 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 36.52 +3.45 64 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 39.85 +3.47 68 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 43.16 +3.46 71 0 28 0
29JUN26 136.65 P 0.00 0.00 0.00 46.45 +3.43 72 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 49.78 +3.43 75 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 53.10 +3.43 78 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 56.47 +3.23 84 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 59.76 +3.18 85 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 63.09 +3.19 88 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 66.43 +3.20 92 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 69.74 +3.19 93 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 73.07 +3.38 96 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 76.41 +3.19 99 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$ 90.70
28MAY26 50.00 C 0.00 0.00 0.00 40.70 -3.00 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 38.20 -3.00 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 35.70 -3.00 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 33.20 -3.01 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 30.70 -3.01 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 28.20 -3.01 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 25.70 -3.01 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 23.20 -3.01 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 20.70 -3.01 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 18.21 -3.00 152 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 15.71 -3.00 130 0 160 0
28MAY26 77.50 C 0.00 0.00 0.00 13.21 -3.01 109 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 10.71 -3.01 89 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 8.21 -3.01 68 0 0 0
28MAY26 85.00 C 5.50 5.50 5.50 5.71 -3.03 48 5 717 0
28MAY26 87.50 C 3.86 3.86 2.94 3.28 -2.99 47 175 99 +33
28MAY26 90.00 C 2.79 2.79 1.06 1.24 -2.67 44 473 2,420 +195
28MAY26 92.50 C 1.05 1.12 0.25 0.26 -1.71 46 646 1,602 -54
28MAY26 95.00 C 0.33 0.36 0.06 0.03 -0.74 47 171 2,048 +32
28MAY26 97.50 C 0.10 0.10 0.04 0.01 -0.20 59 16 1,490 +15
28MAY26 100.00 C 0.05 0.05 0.05 0.01 -0.03 77 5 3,361 0
28MAY26 102.50 C 0.03 0.03 0.03 0.01 0.00 94 7 3,457 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 110 0 6,308 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 125 0 2,584 0
28MAY26 110.00 C 0.01 0.01 0.01 0.01 0.00 140 1 3,764 -1
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 154 0 932 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 168 0 1,399 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 182 0 1,014 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 195 0 1,873 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 208 0 865 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 220 0 703 0
28MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 232 0 288 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 244 0 944 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 255 0 686 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 266 0 329 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 298 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 308 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 318 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 328 0 5 0
28MAY26 152.50 C 0.00 0.00 0.00 0.01 0.00 338 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 347 0 105 0
29MAY26 67.50 C 0.00 0.00 0.00 23.21 -3.01 114 0 0 0
29MAY26 70.00 C 0.00 0.00 0.00 20.71 -3.01 86 0 0 0
29MAY26 72.50 C 0.00 0.00 0.00 18.21 -3.01 0 0 0 0
29MAY26 75.00 C 0.00 0.00 0.00 15.71 -3.01 0 0 0 0
29MAY26 77.50 C 0.00 0.00 0.00 13.21 -3.02 0 0 0 0
29MAY26 80.00 C 0.00 0.00 0.00 10.71 -3.02 0 0 0 0
29MAY26 82.50 C 0.00 0.00 0.00 8.21 -3.03 0 0 0 0
29MAY26 85.00 C 0.00 0.00 0.00 5.74 -3.03 44 0 0 0
29MAY26 87.50 C 5.15 5.15 3.13 3.44 -2.91 46 620 197 +159
29MAY26 90.00 C 3.01 3.01 1.58 1.56 -2.53 43 155 160 +76
29MAY26 92.50 C 1.45 1.45 0.52 0.53 -1.74 45 85 102 +30
29MAY26 95.00 C 0.34 0.34 0.18 0.13 -0.95 46 33 738 +2
29MAY26 97.50 C 0.25 0.26 0.13 0.02 -0.39 46 8 776 +2
29MAY26 100.00 C 0.10 0.10 0.08 0.01 -0.12 54 17 483 +3
29MAY26 102.50 C 0.03 0.03 0.03 0.01 -0.02 66 5 303 -5
29MAY26 105.00 C 0.01 0.01 0.01 0.01 0.00 77 26 35 0
29MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 99 0 3 0
29MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 109 0 2 0
29MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
05JUN26 70.00 C 0.00 0.00 0.00 20.74 -3.22 0 0 0 0
05JUN26 72.50 C 0.00 0.00 0.00 18.25 -3.21 49 0 0 0
05JUN26 75.00 C 0.00 0.00 0.00 15.75 -3.21 40 0 0 0
05JUN26 77.50 C 0.00 0.00 0.00 13.26 -2.97 40 0 0 0
05JUN26 80.00 C 0.00 0.00 0.00 10.80 -2.93 40 0 0 0
05JUN26 82.50 C 0.00 0.00 0.00 8.41 -2.87 40 0 0 0
05JUN26 85.00 C 0.00 0.00 0.00 5.99 -2.93 33 0 0 0
05JUN26 87.50 C 5.17 5.17 4.18 4.10 -2.73 37 121 121 +121
05JUN26 90.00 C 3.90 3.90 2.48 2.58 -2.29 38 88 56 +36
05JUN26 92.50 C 2.21 2.21 1.44 1.48 -1.75 39 157 170 +97
05JUN26 95.00 C 1.46 1.49 0.83 0.82 -1.23 40 46 79 +18
05JUN26 97.50 C 0.77 0.77 0.47 0.39 -0.79 40 55 300 +43
05JUN26 100.00 C 0.47 0.47 0.36 0.16 -0.47 40 16 275 +8
05JUN26 102.50 C 0.00 0.00 0.00 0.07 -0.24 40 0 84 0
05JUN26 105.00 C 0.19 0.19 0.15 0.03 -0.11 41 5 61 +5
05JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.05 41 0 32 0
05JUN26 110.00 C 0.06 0.06 0.06 0.01 -0.02 46 2 18 +2
05JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 25 0
05JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 40.75 -2.96 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 38.26 -2.95 70 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 35.76 -3.16 61 0 126 0
29JUN26 57.50 C 0.00 0.00 0.00 33.26 -2.96 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 30.76 -3.18 0 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 28.27 -2.95 48 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 25.77 -3.15 41 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 23.27 -2.96 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 20.78 -3.18 36 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 18.30 -3.16 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 15.86 -3.15 36 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 13.48 -2.87 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 11.22 -2.78 36 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 8.95 -2.81 33 0 30 0
29JUN26 85.00 C 7.79 7.79 7.32 7.05 -2.70 34 7 45 +7
29JUN26 87.50 C 6.80 6.80 5.33 5.44 -2.42 34 120 253 -4
29JUN26 90.00 C 5.25 5.27 3.98 4.09 -2.09 35 366 683 +91
29JUN26 92.50 C 4.04 4.04 2.97 2.99 -1.73 35 166 659 +34
29JUN26 95.00 C 2.90 2.90 2.16 2.17 -1.48 36 190 4,043 +62
29JUN26 97.50 C 2.20 2.24 1.59 1.58 -1.11 37 146 2,099 -67
29JUN26 100.00 C 1.65 1.65 1.14 1.07 -0.86 36 333 8,394 +23
29JUN26 102.50 C 1.25 1.25 0.83 0.70 -0.66 36 135 2,559 +6
29JUN26 105.00 C 0.88 0.91 0.63 0.45 -0.48 36 140 4,878 +128
29JUN26 107.50 C 0.67 0.67 0.47 0.28 -0.35 36 161 1,289 -56
29JUN26 110.00 C 0.40 0.40 0.40 0.17 -0.24 36 2 3,921 -1
29JUN26 112.50 C 0.00 0.00 0.00 0.10 -0.16 36 0 1,258 0
29JUN26 115.00 C 0.31 0.31 0.28 0.06 -0.11 36 2 2,771 0
29JUN26 117.50 C 0.20 0.20 0.20 0.04 -0.06 37 1 2,149 -1
29JUN26 120.00 C 0.18 0.18 0.17 0.02 -0.04 37 47 3,190 -40
29JUN26 122.50 C 0.00 0.00 0.00 0.01 -0.03 36 0 983 0
29JUN26 125.00 C 0.17 0.17 0.17 0.01 -0.02 38 8 1,316 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 613 0
29JUN26 130.00 C 0.10 0.10 0.10 0.01 0.00 43 3 2,100 -2
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 45 0 623 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 354 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 48 0 358 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,114 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 52 0 495 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 54 0 209 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 56 0 281 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 57 0 625 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 59 0 95 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 61 0 344 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 62 0 198 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,281 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 65 0 276 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 67 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 69 0 360 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 70 0 71 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 72 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 73 0 83 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 74 0 187 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 77 0 4 0
29JUN26 185.00 C 0.03 0.03 0.03 0.01 0.00 78 2 377 -2
30JUL26 50.00 C 0.00 0.00 0.00 40.75 -3.16 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 38.26 -3.16 54 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 35.76 -3.16 47 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 33.26 -3.17 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 30.76 -3.19 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 28.27 -3.20 37 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 25.77 -3.29 32 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 23.27 -3.37 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 20.94 -3.28 38 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 18.61 -3.23 38 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 16.33 -3.17 37 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 14.21 -2.64 37 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 12.23 -2.51 37 0 1 0
30JUL26 82.50 C 0.00 0.00 0.00 10.40 -2.36 37 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 8.60 -2.32 36 0 14 0
30JUL26 87.50 C 8.35 8.39 7.11 7.03 -2.21 35 90 185 0
30JUL26 90.00 C 6.96 6.96 5.80 5.86 -2.03 36 154 355 +124
30JUL26 92.50 C 5.15 5.15 5.03 4.78 -1.70 36 55 630 +31
30JUL26 95.00 C 4.66 4.66 3.85 3.85 -1.49 37 147 687 +33
30JUL26 97.50 C 3.76 3.76 3.13 3.13 -1.25 37 61 1,593 -29
30JUL26 100.00 C 3.11 3.11 2.50 2.47 -1.05 37 166 750 +33
30JUL26 102.50 C 2.20 2.20 2.02 1.90 -0.88 37 38 478 0
30JUL26 105.00 C 2.12 2.12 1.64 1.46 -0.73 37 250 601 +36
30JUL26 107.50 C 1.42 1.43 1.33 1.11 -0.60 37 84 698 +16
30JUL26 110.00 C 1.41 1.41 1.10 0.83 -0.48 37 5 378 -1
30JUL26 112.50 C 0.99 0.99 0.98 0.61 -0.38 37 88 101 +60
30JUL26 115.00 C 0.00 0.00 0.00 0.45 -0.31 37 0 283 0
30JUL26 117.50 C 0.00 0.00 0.00 0.33 -0.24 37 0 541 0
30JUL26 120.00 C 0.00 0.00 0.00 0.24 -0.17 37 0 195 0
30JUL26 122.50 C 0.00 0.00 0.00 0.17 -0.14 37 0 59 0
30JUL26 125.00 C 0.00 0.00 0.00 0.12 -0.11 37 0 363 0
30JUL26 127.50 C 0.00 0.00 0.00 0.09 -0.07 37 0 234 0
30JUL26 130.00 C 0.32 0.32 0.32 0.06 -0.06 37 2 845 0
30JUL26 132.50 C 0.00 0.00 0.00 0.05 -0.04 38 0 281 0
30JUL26 135.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 239 0
30JUL26 137.50 C 0.00 0.00 0.00 0.02 -0.03 37 0 30 0
30JUL26 140.00 C 0.23 0.23 0.23 0.01 -0.02 36 50 257 +50
30JUL26 142.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 87 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 8 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 155.00 C 0.12 0.12 0.12 0.01 0.00 43 2 37 +2
28AUG26 50.00 C 0.00 0.00 0.00 40.75 -3.20 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 38.26 -3.23 44 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 35.76 -3.29 38 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 33.26 -3.37 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 30.85 -3.44 41 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 28.40 -3.42 40 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 26.06 -3.35 40 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 23.76 -3.32 40 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 21.47 -3.21 39 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 19.24 -3.14 38 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 17.09 -2.94 38 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 15.11 -2.80 38 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 13.27 -2.38 37 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 11.58 -2.23 38 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 9.87 -2.24 37 0 20 0
28AUG26 87.50 C 9.29 9.29 8.45 8.37 -2.30 36 104 227 +104
28AUG26 90.00 C 7.70 7.70 7.48 7.25 -1.97 37 31 457 +31
28AUG26 92.50 C 7.09 7.09 6.11 6.11 -1.81 37 227 895 +193
28AUG26 95.00 C 6.07 6.07 5.21 5.21 -1.59 37 58 701 +58
28AUG26 97.50 C 4.41 4.41 4.41 4.41 -1.39 38 3 717 0
28AUG26 100.00 C 3.87 3.87 3.74 3.72 -1.16 38 32 925 -30
28AUG26 102.50 C 0.00 0.00 0.00 3.06 -1.03 38 0 1,988 0
28AUG26 105.00 C 0.00 0.00 0.00 2.49 -0.89 38 0 334 0
28AUG26 107.50 C 0.00 0.00 0.00 2.04 -0.77 38 0 146 0
28AUG26 110.00 C 1.96 1.96 1.96 1.64 -0.67 38 3 83 -1
28AUG26 112.50 C 1.85 1.85 1.85 1.33 -0.55 38 10 1,830 0
28AUG26 115.00 C 0.00 0.00 0.00 1.06 -0.48 38 0 72 0
28AUG26 117.50 C 1.32 1.32 1.32 0.84 -0.39 38 30 590 +30
28AUG26 120.00 C 1.10 1.10 1.10 0.67 -0.33 38 28 98 0
28AUG26 122.50 C 1.03 1.03 1.03 0.52 -0.27 38 30 80 +30
28AUG26 125.00 C 0.00 0.00 0.00 0.42 -0.22 38 0 54 0
28AUG26 127.50 C 0.00 0.00 0.00 0.32 -0.18 38 0 95 0
28AUG26 130.00 C 0.00 0.00 0.00 0.26 -0.15 38 0 143 0
28AUG26 132.50 C 0.00 0.00 0.00 0.19 -0.12 38 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.15 -0.10 38 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.12 -0.07 38 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.09 -0.06 38 0 32 0
28AUG26 142.50 C 0.00 0.00 0.00 0.07 -0.05 38 0 60 0
28AUG26 145.00 C 0.00 0.00 0.00 0.06 -0.04 38 0 60 0
28AUG26 147.50 C 0.00 0.00 0.00 0.04 -0.03 38 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.02 -0.03 37 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 40.76 -3.19 38 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 38.35 -3.14 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 35.96 -3.09 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 33.52 -3.37 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 31.18 -3.31 42 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 28.82 -3.34 41 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 26.50 -3.24 40 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 24.24 -3.21 39 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 22.05 -3.19 39 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 19.88 -3.16 38 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 17.86 -3.07 37 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 16.00 -2.91 37 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 14.24 -2.35 37 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 12.59 -2.25 37 0 11 0
29SEP26 85.00 C 0.00 0.00 0.00 10.98 -2.21 37 0 0 0
29SEP26 87.50 C 10.18 10.18 10.18 9.54 -2.30 36 28 80 +28
29SEP26 90.00 C 8.60 8.60 8.40 8.44 -2.05 37 4 1,645 0
29SEP26 92.50 C 8.39 8.42 7.28 7.28 -1.91 37 277 684 +233
29SEP26 95.00 C 6.38 6.41 6.30 6.35 -1.67 37 140 6,576 +93
29SEP26 97.50 C 5.88 5.88 5.68 5.52 -1.52 38 13 2,266 +2
29SEP26 100.00 C 5.13 5.20 4.90 4.83 -1.32 38 74 3,593 +74
29SEP26 102.50 C 4.93 4.93 4.26 4.11 -1.17 38 120 1,263 -60
29SEP26 105.00 C 0.00 0.00 0.00 3.50 -1.06 38 0 7,753 0
29SEP26 107.50 C 3.25 3.25 3.25 2.94 -0.95 38 30 3,422 0
29SEP26 110.00 C 3.33 3.33 2.95 2.50 -0.83 38 31 1,026 -2
29SEP26 112.50 C 2.56 2.56 2.43 2.08 -0.74 38 913 2,283 -105
29SEP26 115.00 C 0.00 0.00 0.00 1.76 -0.64 38 0 1,908 0
29SEP26 117.50 C 2.02 2.02 2.02 1.45 -0.56 38 9 434 0
29SEP26 120.00 C 1.85 1.85 1.70 1.22 -0.49 38 18 2,129 +2
29SEP26 122.50 C 0.00 0.00 0.00 1.00 -0.42 38 0 431 0
29SEP26 125.00 C 1.34 1.38 1.34 0.83 -0.37 38 90 632 +4
29SEP26 127.50 C 1.60 1.60 1.60 0.69 -0.29 38 4 1,425 0
29SEP26 130.00 C 0.00 0.00 0.00 0.56 -0.28 38 0 740 0
29SEP26 132.50 C 1.00 1.00 1.00 0.47 -0.22 38 1 159 0
29SEP26 135.00 C 0.00 0.00 0.00 0.37 -0.20 38 0 1,121 0
29SEP26 137.50 C 0.91 0.91 0.83 0.31 -0.17 38 90 1,672 +60
29SEP26 140.00 C 0.00 0.00 0.00 0.25 -0.14 38 0 91 0
29SEP26 142.50 C 0.76 0.76 0.76 0.21 -0.11 38 30 121 -30
29SEP26 145.00 C 0.00 0.00 0.00 0.17 -0.09 38 0 591 0
29SEP26 147.50 C 0.00 0.00 0.00 0.13 -0.09 37 0 60 0
29SEP26 150.00 C 0.00 0.00 0.00 0.11 -0.07 38 0 177 0
29SEP26 152.50 C 0.00 0.00 0.00 0.09 -0.05 38 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.07 -0.05 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 41.48 -2.64 46 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 39.13 -3.50 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 36.79 -3.48 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 34.49 -3.31 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 32.23 -3.39 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 30.05 -3.25 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 27.97 -3.10 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 25.89 -3.05 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.36 -2.66 42 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 21.91 -2.94 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.11 -2.81 39 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 18.40 -2.68 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 16.73 -2.61 38 0 9 0
30DEC26 82.50 C 0.00 0.00 0.00 15.28 -2.42 38 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 13.85 -2.09 38 0 300 0
30DEC26 87.50 C 12.49 12.49 12.49 12.49 -2.02 37 1 295 0
30DEC26 90.00 C 11.87 11.87 11.75 11.41 -1.97 38 61 845 +61
30DEC26 92.50 C 0.00 0.00 0.00 10.34 -1.85 38 0 1,886 0
30DEC26 95.00 C 9.40 9.46 9.40 9.37 -1.72 38 4 2,671 +1
30DEC26 97.50 C 0.00 0.00 0.00 8.52 -1.57 38 0 683 0
30DEC26 100.00 C 0.00 0.00 0.00 7.69 -1.49 39 1 3,049 0
30DEC26 102.50 C 0.00 0.00 0.00 6.92 -1.39 39 0 544 0
30DEC26 105.00 C 0.00 0.00 0.00 6.22 -1.22 39 0 2,249 0
30DEC26 107.50 C 0.00 0.00 0.00 5.52 -1.22 39 0 102 0
30DEC26 110.00 C 5.55 5.55 5.27 4.96 -1.08 39 3 3,066 +2
30DEC26 112.50 C 5.13 5.13 5.13 4.42 -0.99 38 50 323 0
30DEC26 115.00 C 0.00 0.00 0.00 3.91 -0.96 38 0 259 0
30DEC26 117.50 C 4.16 4.16 4.16 3.50 -0.83 38 30 388 +30
30DEC26 120.00 C 3.78 3.78 3.40 3.10 -0.78 38 141 948 +50
30DEC26 122.50 C 0.00 0.00 0.00 2.66 -0.81 38 0 277 0
30DEC26 125.00 C 0.00 0.00 0.00 2.38 -0.69 38 0 508 0
30DEC26 127.50 C 0.00 0.00 0.00 2.09 -0.66 38 0 1,108 0
30DEC26 130.00 C 0.00 0.00 0.00 1.85 -0.61 38 0 5,201 0
30DEC26 132.50 C 0.00 0.00 0.00 1.65 -0.51 38 0 828 0
30DEC26 135.00 C 2.28 2.28 2.28 1.49 -0.44 38 30 323 +30
30DEC26 137.50 C 0.00 0.00 0.00 1.27 -0.46 38 0 178 0
30DEC26 140.00 C 0.00 0.00 0.00 1.13 -0.39 38 0 105 0
30DEC26 142.50 C 0.00 0.00 0.00 1.00 -0.34 38 0 62 0
30DEC26 145.00 C 1.63 1.63 1.63 0.89 -0.31 38 4 359 -4
30DEC26 147.50 C 0.00 0.00 0.00 0.77 -0.29 38 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.68 -0.24 38 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 0.59 -0.24 38 0 30 0
30DEC26 155.00 C 0.00 0.00 0.00 0.52 -0.22 38 0 69 0
30MAR27 50.00 C 0.00 0.00 0.00 42.22 -3.48 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 40.12 -2.51 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 37.70 -3.41 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 35.50 -3.37 42 0 0 0
30MAR27 60.00 C 33.50 33.50 33.50 33.32 -3.35 41 5 13 +5
30MAR27 62.50 C 0.00 0.00 0.00 31.27 -3.26 40 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 29.25 -3.20 40 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 27.31 -3.12 40 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 25.50 -2.98 39 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 23.64 -2.97 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 22.00 -2.81 39 0 11 0
30MAR27 77.50 C 0.00 0.00 0.00 20.38 -2.71 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 18.79 -2.61 38 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 17.36 -2.51 38 0 69 0
30MAR27 85.00 C 0.00 0.00 0.00 16.26 -2.15 39 0 0 0
30MAR27 87.50 C 14.90 14.90 14.90 14.89 -2.16 38 10 16 0
30MAR27 90.00 C 13.89 13.89 13.89 13.88 -1.93 39 2 392 +2
30MAR27 92.50 C 0.00 0.00 0.00 12.82 -1.82 39 0 24 0
30MAR27 95.00 C 0.00 0.00 0.00 11.74 -1.81 38 0 13 0
30MAR27 97.50 C 0.00 0.00 0.00 10.83 -1.71 39 0 52 0
30MAR27 100.00 C 10.88 10.88 9.90 10.01 -1.52 39 3 977 0
30MAR27 102.50 C 0.00 0.00 0.00 9.24 -1.43 39 0 364 0
30MAR27 105.00 C 8.70 8.70 8.50 8.50 -1.31 39 8 579 0
30MAR27 107.50 C 8.69 8.69 8.69 7.71 -1.26 39 1 54 0
30MAR27 110.00 C 0.00 0.00 0.00 7.31 -0.98 39 0 455 0
30MAR27 112.50 C 0.00 0.00 0.00 6.66 -0.95 39 0 7 0
30MAR27 115.00 C 0.00 0.00 0.00 6.14 -0.79 39 0 186 0
30MAR27 117.50 C 0.00 0.00 0.00 5.62 -0.77 39 0 104 0
30MAR27 120.00 C 0.00 0.00 0.00 5.10 -0.77 39 0 148 0
30MAR27 122.50 C 0.00 0.00 0.00 4.70 -0.65 39 0 102 0
30MAR27 125.00 C 0.00 0.00 0.00 4.31 -0.58 39 0 17 0
30MAR27 127.50 C 0.00 0.00 0.00 3.92 -0.58 39 0 147 0
30MAR27 130.00 C 0.00 0.00 0.00 3.56 -0.55 39 0 656 0
30MAR27 132.50 C 0.00 0.00 0.00 3.28 -0.33 39 0 33 0
30MAR27 135.00 C 0.00 0.00 0.00 3.00 -0.33 39 0 25 0
30MAR27 137.50 C 0.00 0.00 0.00 2.72 -0.33 39 0 19 0
30MAR27 140.00 C 0.00 0.00 0.00 2.47 -0.31 39 0 6 0
30MAR27 142.50 C 0.00 0.00 0.00 2.27 -0.23 39 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 2.08 -0.23 39 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 1.88 -0.24 39 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 1.70 -0.23 39 0 11 0
30MAR27 152.50 C 0.00 0.00 0.00 1.52 -0.22 39 0 20 0
30MAR27 155.00 C 0.00 0.00 0.00 1.39 -0.21 39 0 6 0
TOTAL CALL 8,741 188,629 +2,241
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 406 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 375 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 344 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 316 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 236 0 120 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 212 0 399 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 188 0 166 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 165 0 479 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 142 0 500 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 119 0 1,036 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 98 0 396 0
28MAY26 82.50 P 0.01 0.05 0.01 0.01 0.00 76 6 680 -6
28MAY26 85.00 P 0.03 0.03 0.03 0.01 0.00 54 1 793 -1
28MAY26 87.50 P 0.13 0.16 0.09 0.07 +0.04 47 96 1,642 +32
28MAY26 90.00 P 0.36 0.84 0.24 0.60 +0.39 48 6,979 5,516 -2,219
28MAY26 92.50 P 1.25 2.38 1.01 2.13 +1.36 51 345 4,043 -159
28MAY26 95.00 P 2.86 5.13 2.76 4.45 +2.43 68 361 4,299 -230
28MAY26 97.50 P 3.76 7.25 3.76 7.00 +2.99 102 10 2,323 -4
28MAY26 100.00 P 7.50 9.60 7.50 9.58 +3.17 138 28 3,049 -338
28MAY26 102.50 P 10.20 12.10 10.18 12.15 +3.30 172 119 1,306 -333
28MAY26 105.00 P 13.70 14.70 13.70 14.53 +3.18 179 51 1,104 -1,730
28MAY26 107.50 P 0.00 0.00 0.00 17.11 +3.26 214 0 624 -124
28MAY26 110.00 P 19.54 19.60 19.35 19.62 +3.27 238 16 498 -194
28MAY26 112.50 P 0.00 0.00 0.00 22.12 +3.27 259 0 339 -15
28MAY26 115.00 P 0.00 0.00 0.00 24.61 +3.26 277 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 27.11 +3.26 296 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 29.61 +3.26 315 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 32.11 +3.26 333 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 34.61 +3.26 350 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 37.11 +3.26 368 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 39.61 +3.26 385 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 42.11 +3.26 401 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 44.61 +3.26 416 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 47.11 +3.26 431 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 49.61 +3.26 445 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 52.11 +3.26 459 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 54.61 +3.26 473 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 57.11 +3.26 487 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 59.61 +3.26 500 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 62.11 +3.26 513 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 64.61 +3.26 526 0 0 0
29MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 84 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 0.00 54 0 3 0
29MAY26 85.00 P 0.07 0.10 0.07 0.04 +0.02 47 5 286 +4
29MAY26 87.50 P 0.15 0.33 0.15 0.23 +0.13 46 124 431 +39
29MAY26 90.00 P 0.49 1.07 0.47 0.93 +0.55 47 51 344 -2
29MAY26 92.50 P 0.00 0.00 0.00 2.40 +1.34 48 0 106 0
29MAY26 95.00 P 3.26 4.70 3.08 4.55 +2.16 56 289 210 +57
29MAY26 97.50 P 5.25 5.25 5.25 7.02 +2.72 74 3 64 0
29MAY26 100.00 P 0.00 0.00 0.00 9.58 +3.08 98 0 9 0
29MAY26 102.50 P 0.00 0.00 0.00 12.15 +3.26 122 0 46 0
29MAY26 105.00 P 0.00 0.00 0.00 14.62 +3.27 137 0 0 0
29MAY26 107.50 P 0.00 0.00 0.00 17.12 +3.27 153 2 0 -2
29MAY26 110.00 P 0.00 0.00 0.00 19.62 +3.27 168 0 0 0
29MAY26 112.50 P 0.00 0.00 0.00 22.12 +3.27 184 0 0 0
29MAY26 115.00 P 0.00 0.00 0.00 24.62 +3.27 198 0 0 0
29MAY26 117.50 P 0.00 0.00 0.00 27.12 +3.27 211 0 0 0
29MAY26 120.00 P 0.00 0.00 0.00 29.62 +3.27 224 0 0 0
05JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
05JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
05JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
05JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
05JUN26 80.00 P 0.00 0.00 0.00 0.05 +0.02 40 0 10 0
05JUN26 82.50 P 0.20 0.25 0.20 0.16 +0.08 40 21 23 +19
05JUN26 85.00 P 0.36 0.53 0.36 0.44 +0.22 40 164 151 +143
05JUN26 87.50 P 0.50 1.11 0.50 1.00 +0.47 40 123 150 +75
05JUN26 90.00 P 1.08 2.05 1.08 1.97 +0.88 41 38 462 -2
05JUN26 92.50 P 0.00 0.00 0.00 3.38 +1.43 41 0 162 0
05JUN26 95.00 P 3.88 3.88 3.88 5.20 +1.94 43 1 31 +1
05JUN26 97.50 P 0.00 0.00 0.00 7.34 +2.35 46 0 30 0
05JUN26 100.00 P 0.00 0.00 0.00 9.58 +2.62 47 0 2 0
05JUN26 102.50 P 0.00 0.00 0.00 12.15 +2.96 59 0 0 0
05JUN26 105.00 P 0.00 0.00 0.00 14.62 +3.18 66 0 0 0
05JUN26 107.50 P 0.00 0.00 0.00 17.12 +3.25 73 2 2 +2
05JUN26 110.00 P 0.00 0.00 0.00 19.67 +3.32 83 0 0 0
05JUN26 112.50 P 0.00 0.00 0.00 22.17 +3.32 90 0 0 0
05JUN26 115.00 P 0.00 0.00 0.00 24.69 +3.34 98 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 187 0
29JUN26 52.50 P 0.04 0.04 0.04 0.01 0.00 65 2 221 +2
29JUN26 55.00 P 0.05 0.05 0.05 0.01 0.00 59 2 818 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 413 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,235 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 298 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 210 0
29JUN26 67.50 P 0.12 0.12 0.12 0.01 0.00 36 10 214 +9
29JUN26 70.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 493 0
29JUN26 72.50 P 0.22 0.22 0.22 0.07 +0.02 36 1 601 -1
29JUN26 75.00 P 0.00 0.00 0.00 0.17 +0.07 36 0 1,362 0
29JUN26 77.50 P 0.40 0.45 0.40 0.34 +0.13 36 75 2,080 +15
29JUN26 80.00 P 0.61 0.75 0.61 0.64 +0.23 36 202 8,339 +66
29JUN26 82.50 P 0.84 1.14 0.84 1.09 +0.37 37 182 7,826 +15
29JUN26 85.00 P 1.35 1.80 1.35 1.76 +0.64 37 65 5,436 +4
29JUN26 87.50 P 2.05 2.70 2.03 2.67 +0.91 37 321 3,622 +94
29JUN26 90.00 P 3.16 3.86 2.90 3.83 +1.23 37 236 11,723 +38
29JUN26 92.50 P 4.20 5.30 4.20 5.25 +1.58 38 199 9,074 +84
29JUN26 95.00 P 5.03 6.94 5.03 6.92 +1.89 38 233 4,136 -10
29JUN26 97.50 P 7.54 8.85 7.54 8.81 +2.20 39 122 2,980 -60
29JUN26 100.00 P 9.70 11.00 9.30 10.88 +2.50 40 192 11,488 +49
29JUN26 102.50 P 12.90 12.90 12.90 13.09 +2.68 42 19 1,977 +19
29JUN26 105.00 P 14.75 15.12 14.75 14.97 +2.41 36 5 1,776 +3
29JUN26 107.50 P 17.49 17.94 17.49 17.12 +2.32 26 3 1,397 0
29JUN26 110.00 P 19.83 19.86 19.83 20.14 +3.34 48 41 648 0
29JUN26 112.50 P 0.00 0.00 0.00 22.49 +3.15 48 0 981 0
29JUN26 115.00 P 0.00 0.00 0.00 24.98 +3.23 52 0 516 0
29JUN26 117.50 P 0.00 0.00 0.00 27.45 +3.25 55 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 29.92 +3.26 57 0 1,299 0
29JUN26 122.50 P 0.00 0.00 0.00 32.50 +3.54 63 0 240 0
29JUN26 125.00 P 0.00 0.00 0.00 34.89 +3.26 63 0 1,098 0
29JUN26 127.50 P 0.00 0.00 0.00 37.48 +3.52 69 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 39.96 +3.52 71 0 127 0
29JUN26 132.50 P 0.00 0.00 0.00 42.47 +3.50 74 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 44.95 +3.48 77 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 47.44 +3.48 79 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 49.96 +3.56 83 0 210 0
29JUN26 142.50 P 0.00 0.00 0.00 52.30 +3.33 79 0 439 0
29JUN26 145.00 P 0.00 0.00 0.00 54.78 +2.63 80 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 57.40 +3.31 88 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 59.92 +3.33 92 0 9 0
29JUN26 152.50 P 0.00 0.00 0.00 62.41 +3.50 94 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 64.91 +3.33 96 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 67.41 +3.50 98 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 69.90 +3.33 100 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 72.41 +3.34 103 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 74.89 +3.50 104 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 77.41 +3.35 107 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 79.90 +3.51 109 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 82.39 +3.33 111 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 84.90 +3.34 113 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 87.25 +3.20 107 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 89.89 +3.34 117 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 92.39 +3.34 119 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 94.89 +3.52 121 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 9 0
30JUL26 60.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 41 0
30JUL26 62.50 P 0.15 0.15 0.15 0.04 +0.02 38 50 227 +50
30JUL26 65.00 P 0.27 0.27 0.27 0.07 +0.02 37 5 64 0
30JUL26 67.50 P 0.00 0.00 0.00 0.14 +0.05 37 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.25 +0.09 37 0 67 0
30JUL26 72.50 P 0.58 0.63 0.58 0.43 +0.15 37 255 262 +255
30JUL26 75.00 P 0.80 0.87 0.80 0.71 +0.23 37 327 433 +302
30JUL26 77.50 P 1.18 1.21 1.18 1.10 +0.33 37 100 306 +92
30JUL26 80.00 P 1.62 1.68 1.62 1.63 +0.47 37 63 340 0
30JUL26 82.50 P 1.83 2.29 1.83 2.31 +0.68 37 200 721 +171
30JUL26 85.00 P 2.50 3.14 2.50 3.14 +0.89 37 135 1,095 +122
30JUL26 87.50 P 4.00 4.12 3.99 4.11 +1.07 37 220 6,649 -180
30JUL26 90.00 P 4.48 5.37 4.46 5.36 +1.34 37 141 920 +56
30JUL26 92.50 P 5.72 6.78 5.72 6.78 +1.58 38 91 1,127 +1
30JUL26 95.00 P 7.20 8.02 7.20 8.36 +1.80 38 145 1,296 +81
30JUL26 97.50 P 9.86 9.86 9.86 10.13 +2.12 38 251 2,037 0
30JUL26 100.00 P 12.00 12.00 12.00 11.73 +1.96 37 20 1,269 +20
30JUL26 102.50 P 13.80 13.99 13.80 14.05 +2.42 40 12 1,063 +12
30JUL26 105.00 P 0.00 0.00 0.00 15.77 +2.27 37 0 870 0
30JUL26 107.50 P 0.00 0.00 0.00 18.36 +2.82 41 0 385 0
30JUL26 110.00 P 0.00 0.00 0.00 20.66 +2.89 43 0 428 0
30JUL26 112.50 P 0.00 0.00 0.00 22.97 +3.00 44 0 78 0
30JUL26 115.00 P 0.00 0.00 0.00 25.31 +3.08 44 0 114 0
30JUL26 117.50 P 0.00 0.00 0.00 27.74 +3.21 46 0 134 0
30JUL26 120.00 P 0.00 0.00 0.00 30.15 +3.27 48 0 61 0
30JUL26 122.50 P 0.00 0.00 0.00 32.50 +3.25 47 0 99 0
30JUL26 125.00 P 0.00 0.00 0.00 34.89 +3.25 47 0 31 0
30JUL26 127.50 P 0.00 0.00 0.00 37.48 +3.41 52 0 22 0
30JUL26 130.00 P 0.00 0.00 0.00 39.96 +3.44 54 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 42.47 +3.49 56 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 44.95 +3.48 58 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 47.44 +3.48 59 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 49.96 +3.56 62 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 52.43 +3.46 63 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 54.78 +2.63 61 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 57.42 +3.33 67 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 59.92 +3.33 69 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 62.41 +3.50 70 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 64.91 +3.33 72 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
28AUG26 55.00 P 0.00 0.00 0.00 0.02 0.00 38 0 5 0
28AUG26 57.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 20 0
28AUG26 60.00 P 0.00 0.00 0.00 0.08 +0.03 38 0 13 0
28AUG26 62.50 P 0.00 0.00 0.00 0.14 +0.04 38 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.25 +0.08 38 0 44 0
28AUG26 67.50 P 0.00 0.00 0.00 0.40 +0.12 38 0 0 0
28AUG26 70.00 P 0.77 0.77 0.77 0.63 +0.18 38 5 15 +5
28AUG26 72.50 P 0.00 0.00 0.00 0.94 +0.26 38 0 217 0
28AUG26 75.00 P 1.32 1.42 1.32 1.35 +0.35 38 17 384 +1
28AUG26 77.50 P 1.91 1.91 1.91 1.87 +0.45 38 18 514 +18
28AUG26 80.00 P 2.09 2.09 2.09 2.51 +0.59 38 30 690 0
28AUG26 82.50 P 2.82 3.24 2.82 3.30 +0.79 38 6,090 6,323 +5,945
28AUG26 85.00 P 3.57 4.22 3.57 4.22 +0.98 38 81 533 +60
28AUG26 87.50 P 5.30 5.30 5.30 5.30 +1.17 38 3 988 -3
28AUG26 90.00 P 6.59 6.59 6.56 6.56 +1.38 38 34 1,597 +26
28AUG26 92.50 P 6.92 6.92 6.92 7.95 +1.62 38 30 1,310 +30
28AUG26 95.00 P 8.39 9.55 8.39 9.51 +1.80 38 90 953 0
28AUG26 97.50 P 0.00 0.00 0.00 11.21 +1.90 39 0 1,195 0
28AUG26 100.00 P 0.00 0.00 0.00 13.04 +2.11 39 0 1,073 0
28AUG26 102.50 P 0.00 0.00 0.00 14.63 +1.91 37 0 1,851 0
28AUG26 105.00 P 0.00 0.00 0.00 16.59 +1.97 38 0 490 0
28AUG26 107.50 P 0.00 0.00 0.00 19.12 +2.70 41 0 271 0
28AUG26 110.00 P 0.00 0.00 0.00 21.40 +2.69 42 0 61 0
28AUG26 112.50 P 0.00 0.00 0.00 23.50 +2.67 42 0 45 0
28AUG26 115.00 P 0.00 0.00 0.00 25.72 +2.72 42 0 29 0
28AUG26 117.50 P 0.00 0.00 0.00 28.01 +2.78 43 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 30.33 +2.84 43 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 32.69 +2.91 43 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 35.11 +3.00 44 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 37.50 +3.04 45 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 39.96 +3.28 46 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 42.47 +3.38 48 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 44.95 +3.37 50 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 47.44 +3.41 51 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 49.96 +3.47 53 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 52.43 +3.46 54 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 54.78 +2.63 52 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 57.42 +3.33 57 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 59.92 +3.33 59 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 62.41 +3.33 60 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 64.91 +3.33 62 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 126 0
29SEP26 52.50 P 0.00 0.00 0.00 0.04 +0.02 39 0 23 0
29SEP26 55.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 129 0
29SEP26 57.50 P 0.00 0.00 0.00 0.11 +0.03 38 0 85 0
29SEP26 60.00 P 0.00 0.00 0.00 0.19 +0.05 38 0 205 0
29SEP26 62.50 P 0.57 0.57 0.57 0.31 +0.08 38 30 190 -30
29SEP26 65.00 P 0.00 0.00 0.00 0.49 +0.13 38 0 244 0
29SEP26 67.50 P 0.00 0.00 0.00 0.73 +0.18 38 0 218 0
29SEP26 70.00 P 1.27 1.27 1.27 1.05 +0.24 38 2 349 +2
29SEP26 72.50 P 1.60 1.61 1.60 1.45 +0.31 38 41 3,302 0
29SEP26 75.00 P 1.78 2.07 1.78 1.97 +0.41 38 75 1,866 +43
29SEP26 77.50 P 2.63 2.65 2.62 2.61 +0.53 38 61 860 +61
29SEP26 80.00 P 3.13 3.34 3.13 3.33 +0.67 38 245 3,278 -23
29SEP26 82.50 P 4.10 4.17 4.10 4.18 +0.83 38 52 1,293 +32
29SEP26 85.00 P 4.80 5.13 4.80 5.17 +1.00 38 57 4,092 +37
29SEP26 87.50 P 5.50 5.99 5.50 6.30 +1.18 38 32 2,968 -2
29SEP26 90.00 P 7.20 7.50 7.20 7.55 +1.34 38 575 4,605 +198
29SEP26 92.50 P 8.73 8.93 8.70 8.95 +1.51 38 310 1,814 +208
29SEP26 95.00 P 9.31 9.46 9.31 10.48 +1.68 38 33 13,618 -30
29SEP26 97.50 P 0.00 0.00 0.00 12.10 +1.76 38 0 2,751 0
29SEP26 100.00 P 0.00 0.00 0.00 13.92 +2.05 39 0 6,759 0
29SEP26 102.50 P 15.60 15.60 15.60 15.80 +2.14 39 2 2,400 0
29SEP26 105.00 P 0.00 0.00 0.00 17.77 +2.27 40 0 3,277 0
29SEP26 107.50 P 0.00 0.00 0.00 19.82 +2.39 40 0 2,543 0
29SEP26 110.00 P 0.00 0.00 0.00 21.91 +2.55 41 0 446 0
29SEP26 112.50 P 0.00 0.00 0.00 24.05 +2.64 41 0 390 0
29SEP26 115.00 P 0.00 0.00 0.00 26.23 +2.67 41 0 219 0
29SEP26 117.50 P 0.00 0.00 0.00 28.45 +2.74 41 0 107 0
29SEP26 120.00 P 0.00 0.00 0.00 30.75 +2.88 42 0 176 0
29SEP26 122.50 P 0.00 0.00 0.00 33.04 +2.94 42 0 133 0
29SEP26 125.00 P 0.00 0.00 0.00 35.38 +3.01 43 0 200 0
29SEP26 127.50 P 0.00 0.00 0.00 37.71 +3.05 43 0 95 0
29SEP26 130.00 P 0.00 0.00 0.00 40.10 +3.11 43 0 148 0
29SEP26 132.50 P 0.00 0.00 0.00 42.50 +3.16 43 0 127 0
29SEP26 135.00 P 0.00 0.00 0.00 44.95 +3.26 44 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 47.44 +2.68 46 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 49.96 +3.37 48 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 52.43 +3.39 49 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 54.82 +2.67 48 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 57.42 +3.33 51 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 59.92 +3.33 53 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 62.41 +3.33 54 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 64.91 +3.33 55 0 0 0
30DEC26 50.00 P 0.52 0.52 0.52 0.15 +0.03 38 9 552 0
30DEC26 52.50 P 0.00 0.00 0.00 0.24 +0.05 38 0 5 0
30DEC26 55.00 P 0.00 0.00 0.00 0.37 +0.08 38 0 133 0
30DEC26 57.50 P 0.00 0.00 0.00 0.54 +0.11 38 0 61 0
30DEC26 60.00 P 1.10 1.10 1.10 0.73 +0.11 38 2 88 0
30DEC26 62.50 P 1.25 1.35 1.25 1.05 +0.22 38 4 42 +2
30DEC26 65.00 P 0.00 0.00 0.00 1.42 +0.27 38 0 1,034 0
30DEC26 67.50 P 1.99 1.99 1.99 1.84 +0.30 38 30 171 +30
30DEC26 70.00 P 0.00 0.00 0.00 2.38 +0.39 38 0 4,249 0
30DEC26 72.50 P 0.00 0.00 0.00 3.00 +0.47 38 0 222 0
30DEC26 75.00 P 3.57 3.57 3.57 3.70 +0.60 38 34 712 0
30DEC26 77.50 P 3.98 4.40 3.98 4.44 +0.71 38 64 778 +32
30DEC26 80.00 P 0.00 0.00 0.00 5.30 +0.82 38 0 647 0
30DEC26 82.50 P 0.00 0.00 0.00 6.26 +0.94 38 0 347 0
30DEC26 85.00 P 7.07 7.16 7.07 7.34 +1.07 38 30 2,474 -30
30DEC26 87.50 P 8.22 8.53 8.22 8.55 +1.23 38 51 1,077 +51
30DEC26 90.00 P 8.95 9.86 8.95 9.85 +1.37 38 98 3,280 +84
30DEC26 92.50 P 11.27 11.27 11.27 11.19 +1.41 38 9 2,865 +9
30DEC26 95.00 P 12.40 12.81 12.40 12.79 +1.63 38 64 2,975 -5
30DEC26 97.50 P 14.32 14.39 14.32 14.39 +1.74 38 4 1,264 -4
30DEC26 100.00 P 15.63 15.63 15.63 16.12 +1.84 39 12 1,308 -1
30DEC26 102.50 P 17.25 17.39 17.25 17.89 +1.93 39 60 358 +60
30DEC26 105.00 P 0.00 0.00 0.00 19.76 +2.02 39 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 21.70 +2.21 40 0 151 0
30DEC26 110.00 P 0.00 0.00 0.00 23.66 +2.33 40 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 25.70 +2.41 40 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 27.77 +2.47 40 0 178 0
30DEC26 117.50 P 0.00 0.00 0.00 29.92 +2.57 41 0 100 0
30DEC26 120.00 P 0.00 0.00 0.00 32.07 +2.64 41 0 104 0
30DEC26 122.50 P 0.00 0.00 0.00 34.21 +2.65 41 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 36.43 +2.72 41 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 38.68 +2.78 41 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 40.95 +2.83 41 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 43.25 +2.88 42 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 45.57 +2.93 42 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 47.90 +2.97 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 50.24 +3.01 42 0 3 0
30DEC26 142.50 P 50.83 52.81 50.83 52.81 +3.03 44 390 5,465 +390
30DEC26 145.00 P 0.00 0.00 0.00 55.05 +2.90 42 0 2 0
30DEC26 147.50 P 0.00 0.00 0.00 57.49 +3.12 43 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 59.94 +3.22 43 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 62.41 +3.27 44 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 64.91 +3.32 45 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 0.44 +0.12 39 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.63 +0.16 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.86 +0.20 39 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 1.16 +0.26 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.53 +0.33 39 0 6 0
30MAR27 62.50 P 0.00 0.00 0.00 1.94 +0.38 39 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 2.47 +0.49 39 0 1,006 0
30MAR27 67.50 P 0.00 0.00 0.00 3.02 +0.52 39 0 41 0
30MAR27 70.00 P 3.27 3.42 3.27 3.60 +0.55 39 92 1,840 +79
30MAR27 72.50 P 0.00 0.00 0.00 4.23 +0.57 38 0 114 0
30MAR27 75.00 P 0.00 0.00 0.00 5.01 +0.72 38 0 142 0
30MAR27 77.50 P 0.00 0.00 0.00 5.86 +0.85 38 0 164 0
30MAR27 80.00 P 6.45 6.45 6.45 6.84 +0.97 38 1 556 +1
30MAR27 82.50 P 0.00 0.00 0.00 7.87 +1.05 38 0 227 0
30MAR27 85.00 P 8.60 8.60 8.60 9.05 +1.21 38 1 317 +1
30MAR27 87.50 P 10.00 10.00 10.00 10.21 +1.28 38 4 416 0
30MAR27 90.00 P 11.00 11.00 11.00 11.44 +1.30 38 1 790 +1
30MAR27 92.50 P 12.40 12.68 12.40 13.04 +1.64 38 14 201 +2
30MAR27 95.00 P 14.15 14.15 14.15 14.33 +1.56 38 16 344 0
30MAR27 97.50 P 0.00 0.00 0.00 15.97 +1.66 38 0 86 0
30MAR27 100.00 P 0.00 0.00 0.00 17.65 +1.79 38 0 611 0
30MAR27 102.50 P 0.00 0.00 0.00 19.41 +1.85 38 0 38 0
30MAR27 105.00 P 0.00 0.00 0.00 21.19 +1.97 39 0 74 0
30MAR27 107.50 P 0.00 0.00 0.00 23.07 +2.14 39 0 87 0
30MAR27 110.00 P 0.00 0.00 0.00 25.03 +2.26 39 0 664 0
30MAR27 112.50 P 0.00 0.00 0.00 26.99 +2.34 39 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 29.00 +2.41 39 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 31.04 +2.47 40 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 33.12 +2.51 40 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 35.25 +2.59 40 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 37.33 +2.57 40 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 39.51 +2.63 40 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 41.71 +2.69 40 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 43.93 +2.77 40 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 46.18 +2.81 40 0 50 0
30MAR27 137.50 P 0.00 0.00 0.00 48.45 +2.84 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 50.73 +2.87 40 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 53.11 +2.97 41 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 55.46 +3.06 41 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 57.86 +3.16 41 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 60.06 +3.02 40 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 62.67 +3.27 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 65.10 +3.31 42 0 0 0
TOTAL PUT 21,663 256,770 +3,602
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$ 29.06
28MAY26 18.50 C 0.00 0.00 0.00 10.56 +0.94 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 10.06 +0.97 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.56 +0.97 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 9.06 +0.98 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 8.06 +0.97 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.06 +0.94 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.06 +0.98 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.06 +0.98 0 0 4 0
28MAY26 25.00 C 0.00 0.00 0.00 4.06 +0.98 0 0 0 0
28MAY26 26.00 C 4.00 4.00 3.40 3.06 +0.91 0 8 37 -4
28MAY26 27.00 C 3.05 3.05 3.05 2.07 +0.88 69 2 269 -2
28MAY26 28.00 C 0.45 2.43 0.43 1.12 +0.68 62 35 387 -3
28MAY26 29.00 C 0.25 1.56 0.25 0.43 +0.32 65 125 455 -17
28MAY26 30.00 C 0.07 0.65 0.07 0.09 +0.07 63 868 399 +23
28MAY26 31.00 C 0.08 0.26 0.04 0.01 0.00 63 365 356 -249
28MAY26 32.00 C 0.02 0.06 0.02 0.01 0.00 88 100 106 -50
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 112 1 227 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 134 0 314 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 155 0 284 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 175 0 291 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 194 0 220 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 213 0 132 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 230 0 10 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 248 0 128 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 264 0 18 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 280 0 48 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 295 0 32 0
29JUN26 18.50 C 0.00 0.00 0.00 10.58 +0.96 55 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.08 +0.96 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.58 +0.94 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.08 +0.87 0 0 0 0
29JUN26 21.00 C 9.06 9.06 9.06 8.08 +0.88 0 2 4 -2
29JUN26 22.00 C 0.00 0.00 0.00 7.09 +0.93 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.10 +0.86 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.14 +0.93 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.22 +0.88 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.37 +0.80 42 0 112 0
29JUN26 27.00 C 3.20 3.20 2.80 2.62 +0.71 42 4 197 +2
29JUN26 28.00 C 1.70 2.80 1.70 1.98 +0.61 42 7 554 -3
29JUN26 29.00 C 1.81 2.10 1.42 1.42 +0.44 41 131 886 +43
29JUN26 30.00 C 1.20 1.60 1.00 1.01 +0.35 41 171 843 -6
29JUN26 31.00 C 0.90 1.06 0.90 0.69 +0.27 41 40 640 +34
29JUN26 32.00 C 0.42 0.85 0.42 0.47 +0.20 42 151 592 +90
29JUN26 33.00 C 0.28 0.56 0.28 0.32 +0.16 42 134 150 +45
29JUN26 34.00 C 0.15 0.43 0.15 0.20 +0.10 42 89 1,116 +50
29JUN26 35.00 C 0.14 0.28 0.14 0.13 +0.07 43 71 168 +62
29JUN26 36.00 C 0.00 0.00 0.00 0.08 +0.05 43 0 131 0
29JUN26 37.00 C 0.08 0.08 0.08 0.05 +0.03 43 10 155 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 52 0
29JUN26 39.00 C 0.06 0.06 0.05 0.01 0.00 40 25 26 +15
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 49 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 67 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30JUL26 18.50 C 0.00 0.00 0.00 10.58 +0.96 45 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 10.08 +0.96 39 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.58 +0.94 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 9.09 +0.88 45 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 8.15 +0.95 49 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.23 +1.00 49 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 6.36 +0.99 50 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.45 +0.92 46 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.54 +0.83 42 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 3.80 +0.76 42 0 90 0
30JUL26 27.00 C 0.00 0.00 0.00 3.14 +0.68 42 0 135 0
30JUL26 28.00 C 0.00 0.00 0.00 2.58 +0.63 43 0 156 0
30JUL26 29.00 C 2.46 2.46 2.46 2.05 +0.53 42 15 161 0
30JUL26 30.00 C 1.20 2.14 1.20 1.62 +0.46 42 31 434 0
30JUL26 31.00 C 0.00 0.00 0.00 1.28 +0.41 42 0 530 0
30JUL26 32.00 C 1.14 1.39 1.00 0.98 +0.31 42 5 465 +1
30JUL26 33.00 C 1.10 1.10 1.10 0.76 +0.26 42 30 180 +15
30JUL26 34.00 C 0.88 0.88 0.88 0.59 +0.22 43 1 139 +1
30JUL26 35.00 C 0.69 0.69 0.62 0.44 +0.18 43 5 685 +2
30JUL26 36.00 C 0.50 0.50 0.50 0.33 +0.14 43 12 19 +12
30JUL26 37.00 C 0.43 0.43 0.27 0.24 +0.11 43 2 47 -1
30JUL26 38.00 C 0.26 0.26 0.26 0.17 +0.08 42 1 10 0
28AUG26 18.50 C 0.00 0.00 0.00 10.71 +1.08 59 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 10.24 +1.09 58 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.73 +0.97 54 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 9.25 +1.01 52 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.32 +0.94 50 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.45 +0.99 49 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.53 +0.85 46 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.78 +0.93 47 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.91 +0.80 43 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.23 +0.64 43 0 82 0
28AUG26 27.00 C 0.00 0.00 0.00 3.61 +0.66 43 0 36 0
28AUG26 28.00 C 0.00 0.00 0.00 3.08 +0.63 44 0 117 0
28AUG26 29.00 C 0.00 0.00 0.00 2.57 +0.54 43 0 2,060 0
28AUG26 30.00 C 2.70 2.70 2.23 2.15 +0.49 43 17 45 +6
28AUG26 31.00 C 2.23 2.27 2.23 1.77 +0.42 43 45 105 +45
28AUG26 32.00 C 1.88 1.88 1.83 1.46 +0.38 43 30 61 +30
28AUG26 33.00 C 1.59 1.59 1.59 1.21 +0.34 44 15 45 +15
28AUG26 34.00 C 0.00 0.00 0.00 0.99 +0.30 44 0 15 0
28AUG26 35.00 C 1.14 1.14 1.14 0.80 +0.26 44 1 1 +1
28AUG26 36.00 C 0.00 0.00 0.00 0.63 +0.21 43 0 11 0
28AUG26 37.00 C 0.68 0.68 0.68 0.51 +0.18 43 2 2 +2
28AUG26 38.00 C 0.00 0.00 0.00 0.40 +0.14 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.75 +0.98 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.36 +1.00 54 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.92 +1.07 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.44 +1.04 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.54 +1.04 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.56 +0.79 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.78 +0.81 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.99 +0.75 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.26 +0.76 43 0 0 0
29SEP26 26.00 C 5.00 5.00 5.00 4.65 +0.74 44 2 1 -2
29SEP26 27.00 C 0.00 0.00 0.00 4.01 +0.54 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.54 +0.63 44 0 0 0
29SEP26 29.00 C 3.02 3.02 3.02 3.08 +0.55 44 15 93 +15
29SEP26 30.00 C 3.10 3.10 3.10 2.65 +0.54 44 4 126 -4
29SEP26 31.00 C 0.00 0.00 0.00 2.28 +0.48 44 0 48 0
29SEP26 32.00 C 0.00 0.00 0.00 1.94 +0.42 44 0 39 0
29SEP26 33.00 C 1.20 2.12 1.20 1.68 +0.41 45 2 125 0
29SEP26 34.00 C 0.00 0.00 0.00 1.42 +0.37 45 0 125 0
29SEP26 35.00 C 1.60 1.60 1.20 1.20 +0.32 45 4 65 -4
29SEP26 36.00 C 1.20 1.20 1.20 1.01 +0.30 45 3 181 0
29SEP26 37.00 C 0.00 0.00 0.00 0.85 +0.25 45 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.71 +0.23 45 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.59 +0.19 44 0 0 0
29SEP26 40.00 C 0.55 0.55 0.55 0.49 +0.17 44 20 60 -20
29SEP26 41.00 C 0.00 0.00 0.00 0.41 +0.14 44 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 0.34 +0.13 45 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.28 +0.11 44 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 0.23 +0.09 45 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.19 +0.07 44 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.15 +0.06 44 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.13 +0.05 44 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.11 +0.05 45 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.09 +0.04 45 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.07 +0.03 44 0 4 0
29SEP26 52.50 C 0.14 0.14 0.14 0.05 +0.02 45 10 15 +10
29SEP26 55.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 11.18 +0.96 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.75 +0.96 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.27 +0.94 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.86 +0.91 47 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.13 +0.95 48 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 8.37 +0.94 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.50 +0.76 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.88 +0.80 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.20 +0.74 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.60 +0.65 44 0 0 0
30DEC26 27.00 C 6.00 6.00 6.00 5.07 +0.63 45 6 3 -6
30DEC26 28.00 C 0.00 0.00 0.00 4.56 +0.60 44 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 4.17 +0.63 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.75 +0.58 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.38 +0.55 45 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 3.04 +0.54 45 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 2.72 +0.49 45 0 302 0
30DEC26 34.00 C 2.71 2.71 2.71 2.44 +0.48 45 1 8 +1
30DEC26 35.00 C 0.00 0.00 0.00 2.17 +0.43 45 0 104 0
30DEC26 36.00 C 0.00 0.00 0.00 1.93 +0.40 45 0 6 0
30DEC26 37.00 C 0.00 0.00 0.00 1.72 +0.37 45 0 5 0
30DEC26 38.00 C 0.00 0.00 0.00 1.51 +0.32 45 0 17 0
30DEC26 39.00 C 1.20 1.20 1.20 1.36 +0.32 45 1 2 +1
30DEC26 40.00 C 0.00 0.00 0.00 1.20 +0.28 45 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 1.06 +0.25 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.94 +0.24 45 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.83 +0.21 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.73 +0.19 45 0 1 0
30DEC26 45.00 C 1.00 1.00 1.00 0.65 +0.18 45 1 22 0
30MAR27 18.50 C 0.00 0.00 0.00 11.57 +0.95 49 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 11.18 +0.96 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.77 +0.91 48 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 10.39 +0.91 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.65 +0.90 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.94 +0.88 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.21 +0.80 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.58 +0.79 45 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.99 +0.73 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.43 +0.68 45 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 5.91 +0.70 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.43 +0.68 45 0 12 0
30MAR27 29.00 C 5.50 5.50 5.50 5.00 +0.66 45 1 118 +1
30MAR27 30.00 C 0.00 0.00 0.00 4.58 +0.64 45 0 548 0
30MAR27 31.00 C 0.00 0.00 0.00 4.21 +0.60 45 0 402 0
30MAR27 32.00 C 0.00 0.00 0.00 3.86 +0.57 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.56 +0.57 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.25 +0.52 45 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 2.99 +0.52 45 0 108 0
30MAR27 36.00 C 0.00 0.00 0.00 2.73 +0.49 45 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 2.47 +0.43 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.27 +0.43 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.07 +0.40 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.88 +0.36 45 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 1.72 +0.35 45 0 4 0
TOTAL CALL 2,621 18,169 +149
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 354 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 335 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 298 0 9 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 262 0 1 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 228 0 116 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 195 0 281 0
28MAY26 24.00 P 0.01 0.01 0.01 0.01 0.00 164 1 357 -1
28MAY26 25.00 P 0.02 0.02 0.02 0.01 0.00 133 2 462 -2
28MAY26 26.00 P 0.01 0.01 0.01 0.01 0.00 102 3 685 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 -0.07 71 0 330 0
28MAY26 28.00 P 0.06 0.06 0.06 0.06 -0.32 62 14 865 0
28MAY26 29.00 P 0.09 0.39 0.06 0.36 -0.65 64 24 118 +7
28MAY26 30.00 P 0.49 0.49 0.30 1.03 -0.90 64 92 125 -3
28MAY26 31.00 P 0.90 0.90 0.90 1.95 -0.97 65 16 159 +2
28MAY26 32.00 P 0.00 0.00 0.00 2.94 -0.98 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 3.94 -0.98 0 0 30 0
28MAY26 34.00 P 0.00 0.00 0.00 4.94 -0.98 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 6.02 -0.90 220 0 2 0
28MAY26 36.00 P 0.00 0.00 0.00 7.06 -0.87 266 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.06 -0.88 292 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.02 -0.91 292 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.06 -0.86 340 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 11.06 -0.89 362 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 11.99 -0.93 331 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 12.99 -0.93 351 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 14.02 -0.90 395 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 12 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 28 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 49 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 -0.03 43 0 89 0
29JUN26 24.00 P 0.09 0.09 0.09 0.11 -0.06 42 3 89 0
29JUN26 25.00 P 0.26 0.26 0.15 0.22 -0.12 42 57 964 +43
29JUN26 26.00 P 0.38 0.45 0.25 0.40 -0.18 42 51 322 -13
29JUN26 27.00 P 0.82 0.82 0.39 0.65 -0.30 42 86 1,448 +4
29JUN26 28.00 P 1.18 1.18 0.61 1.05 -0.35 43 100 355 +59
29JUN26 29.00 P 1.15 1.48 0.98 1.52 -0.49 42 22 511 +17
29JUN26 30.00 P 1.49 2.15 1.37 2.15 -0.60 44 81 223 +46
29JUN26 31.00 P 3.00 3.00 3.00 2.76 -0.69 42 1 147 0
29JUN26 32.00 P 2.70 3.23 2.70 3.53 -0.77 42 60 136 +30
29JUN26 33.00 P 3.45 3.46 3.45 4.37 -0.78 42 30 1,042 +15
29JUN26 34.00 P 0.00 0.00 0.00 5.26 -0.85 42 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 6.18 -0.85 41 0 47 0
29JUN26 36.00 P 0.00 0.00 0.00 7.21 -0.80 49 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 8.19 -0.79 52 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 9.20 -0.85 57 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 10.10 -0.91 47 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 11.13 -0.90 56 0 23 0
29JUN26 41.00 P 0.00 0.00 0.00 12.17 -0.86 66 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.18 -0.79 71 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 14.15 -0.85 70 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.16 -0.87 75 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.15 -0.84 77 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.15 -0.87 80 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.15 -0.85 83 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.15 -0.85 86 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 20.14 -0.86 88 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 21.11 -0.83 84 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 23.64 -0.87 98 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 26.09 -0.93 92 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 28.64 -0.79 110 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 14 0
30JUL26 20.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 50 0
30JUL26 21.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 267 0
30JUL26 22.00 P 0.00 0.00 0.00 0.12 -0.04 42 0 33 0
30JUL26 23.00 P 0.00 0.00 0.00 0.22 -0.07 43 0 146 0
30JUL26 24.00 P 0.00 0.00 0.00 0.36 -0.11 43 0 778 0
30JUL26 25.00 P 0.44 0.53 0.44 0.56 -0.16 43 7 147 0
30JUL26 26.00 P 0.57 0.81 0.57 0.83 -0.20 43 60 132 0
30JUL26 27.00 P 0.86 1.06 0.85 1.15 -0.28 42 130 307 +70
30JUL26 28.00 P 1.22 1.62 1.17 1.59 -0.32 43 135 283 +90
30JUL26 29.00 P 1.63 2.03 1.55 2.07 -0.40 42 49 357 0
30JUL26 30.00 P 2.22 2.65 2.22 2.65 -0.48 43 94 124 +64
30JUL26 31.00 P 2.63 2.63 2.63 3.27 -0.59 42 15 15 +15
30JUL26 32.00 P 0.00 0.00 0.00 3.99 -0.62 42 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 4.76 -0.66 42 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 5.55 -0.77 41 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 6.56 -0.65 46 0 5 0
30JUL26 36.00 P 0.00 0.00 0.00 7.34 -0.81 43 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.19 -0.83 39 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 9.20 -0.86 43 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.07 -0.03 43 0 9 0
28AUG26 20.00 P 0.00 0.00 0.00 0.10 -0.03 43 0 3 0
28AUG26 21.00 P 0.00 0.00 0.00 0.17 -0.05 43 0 20 0
28AUG26 22.00 P 0.00 0.00 0.00 0.28 -0.07 44 0 33 0
28AUG26 23.00 P 0.00 0.00 0.00 0.43 -0.10 44 0 8 0
28AUG26 24.00 P 0.00 0.00 0.00 0.63 -0.14 44 0 5 0
28AUG26 25.00 P 0.00 0.00 0.00 0.89 -0.16 44 0 64 0
28AUG26 26.00 P 0.94 0.94 0.94 1.20 -0.20 43 15 63 +15
28AUG26 27.00 P 1.23 1.58 1.23 1.58 -0.24 43 30 93 +30
28AUG26 28.00 P 0.00 0.00 0.00 1.99 -0.33 43 0 53 0
28AUG26 29.00 P 0.00 0.00 0.00 2.49 -0.40 43 0 2,010 0
28AUG26 30.00 P 0.00 0.00 0.00 3.07 -0.45 43 0 23 0
28AUG26 31.00 P 3.53 3.53 3.53 3.71 -0.52 43 10 17 +10
28AUG26 32.00 P 0.00 0.00 0.00 4.40 -0.54 43 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 5.10 -0.68 43 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 5.89 -0.69 43 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 6.71 -0.72 43 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.55 -0.75 43 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.44 -0.82 43 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 9.32 -0.83 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 -0.02 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.13 -0.03 44 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.17 -0.03 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.21 -0.04 44 0 54 0
29SEP26 21.00 P 0.00 0.00 0.00 0.33 -0.06 45 0 201 0
29SEP26 22.00 P 0.00 0.00 0.00 0.48 -0.08 44 0 9 0
29SEP26 23.00 P 0.00 0.00 0.00 0.69 -0.10 45 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 0.94 -0.11 45 0 28 0
29SEP26 25.00 P 1.03 1.21 1.03 1.23 -0.15 45 19 161 +16
29SEP26 26.00 P 0.00 0.00 0.00 1.57 -0.20 44 0 133 0
29SEP26 27.00 P 0.00 0.00 0.00 1.96 -0.25 44 0 2,018 0
29SEP26 28.00 P 2.35 2.37 2.35 2.40 -0.31 44 2 863 0
29SEP26 29.00 P 2.95 2.95 2.95 2.91 -0.37 44 15 35 +15
29SEP26 30.00 P 0.00 0.00 0.00 3.48 -0.44 44 0 16 0
29SEP26 31.00 P 0.00 0.00 0.00 4.11 -0.48 44 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 4.79 -0.52 44 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 5.60 -0.46 45 0 6 0
29SEP26 34.00 P 0.00 0.00 0.00 6.29 -0.57 45 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 7.09 -0.62 45 0 122 0
29SEP26 36.00 P 0.00 0.00 0.00 8.00 -0.54 47 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 8.75 -0.68 45 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 9.71 -0.60 47 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 10.50 -0.75 45 0 0 0
29SEP26 40.00 P 10.40 10.40 10.40 11.39 -0.81 44 3 23 -3
29SEP26 41.00 P 0.00 0.00 0.00 12.27 -0.91 43 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 13.25 -0.82 44 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 14.18 -0.88 43 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 15.16 -0.87 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.15 -0.87 45 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 17.15 -0.87 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.15 -0.90 49 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 19.15 -0.90 50 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.14 -0.90 51 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.11 -0.88 50 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 23.64 -0.87 57 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.09 -0.98 56 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 28.64 -0.84 64 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.35 -0.03 45 0 5 0
30DEC26 19.00 P 0.00 0.00 0.00 0.41 -0.05 45 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.49 -0.05 45 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.57 -0.07 45 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.77 -0.09 45 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.00 -0.12 45 0 11 0
30DEC26 23.00 P 0.00 0.00 0.00 1.29 -0.15 45 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.58 -0.22 44 0 27 0
30DEC26 25.00 P 1.64 1.68 1.64 1.92 -0.22 44 21 12 -21
30DEC26 26.00 P 0.00 0.00 0.00 2.33 -0.22 44 0 24 0
30DEC26 27.00 P 0.00 0.00 0.00 2.77 -0.21 44 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 3.26 -0.29 44 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 3.78 -0.33 44 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 4.35 -0.39 44 0 34 0
30DEC26 31.00 P 0.00 0.00 0.00 4.97 -0.44 44 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 5.64 -0.47 44 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 6.36 -0.47 45 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 7.07 -0.52 45 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 7.90 -0.44 46 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.71 -0.50 46 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 9.37 -0.56 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.24 -0.61 45 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 11.06 -0.67 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.93 -0.68 45 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 12.78 -0.68 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.66 -0.73 45 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 14.56 -0.73 45 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 15.46 -0.77 45 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 16.38 -0.82 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.62 -0.04 45 0 113 0
30MAR27 19.00 P 0.00 0.00 0.00 0.71 -0.06 45 0 9 0
30MAR27 19.50 P 0.78 0.78 0.78 0.82 -0.06 45 1 5 +1
30MAR27 20.00 P 0.00 0.00 0.00 0.93 -0.07 45 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 1.18 -0.09 45 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 1.45 -0.11 45 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 1.76 -0.13 44 0 45 0
30MAR27 24.00 P 0.00 0.00 0.00 2.10 -0.14 44 0 5 0
30MAR27 25.00 P 0.00 0.00 0.00 2.48 -0.17 44 0 10 0
30MAR27 26.00 P 0.00 0.00 0.00 2.91 -0.21 44 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 3.39 -0.22 44 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 3.90 -0.24 44 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.44 -0.28 44 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 5.01 -0.32 44 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 5.63 -0.36 44 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 6.25 -0.38 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.94 -0.43 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.62 -0.47 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.37 -0.48 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.14 -0.49 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.91 -0.52 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.71 -0.55 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.52 -0.56 45 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.35 -0.60 45 0 5 0
30MAR27 41.00 P 0.00 0.00 0.00 13.19 -0.59 45 0 2 0
TOTAL PUT 1,249 22,617 +506
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$ 700.00
28MAY26 360.00 C 0.00 0.00 0.00 340.03 +41.98 357 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 330.03 +41.98 339 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 320.03 +41.98 321 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 310.03 +41.97 302 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 300.03 +41.97 283 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 290.03 +41.97 261 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 280.03 +41.97 223 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 270.03 +41.97 0 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 260.03 +41.97 0 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 250.03 +41.97 0 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 240.03 +41.96 0 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 230.03 +41.96 0 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 220.03 +41.96 0 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 210.03 +41.96 0 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 200.04 +41.97 187 0 1 0
28MAY26 510.00 C 0.00 0.00 0.00 190.04 +41.97 174 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 180.04 +41.97 162 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 170.04 +41.96 149 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 160.04 +41.96 136 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 150.04 +41.96 122 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 140.04 +41.96 102 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 130.04 +41.96 0 0 20 0
28MAY26 580.00 C 109.00 109.00 107.50 120.04 +41.96 0 2 146 -2
28MAY26 590.00 C 105.03 105.03 104.78 110.04 +41.95 0 40 402 -2
28MAY26 600.00 C 96.00 96.00 96.00 100.04 +41.94 0 1 1,062 -1
28MAY26 610.00 C 83.00 89.00 83.00 90.04 +41.90 0 53 285 -50
28MAY26 620.00 C 79.00 80.50 79.00 80.50 +42.18 121 89 576 -89
28MAY26 630.00 C 65.00 70.00 65.00 70.05 +41.18 64 19 157 -18
28MAY26 640.00 C 63.00 63.00 53.00 60.05 +39.83 54 130 483 -26
28MAY26 650.00 C 52.00 55.00 40.39 50.08 +36.77 55 11 396 -3
28MAY26 660.00 C 39.00 42.00 34.00 40.19 +32.69 54 16 1,576 -10
28MAY26 670.00 C 25.00 33.80 20.08 30.00 +26.15 0 53 988 -22
28MAY26 680.00 C 20.20 22.00 18.44 21.65 +19.95 54 15 869 -9
28MAY26 690.00 C 10.00 20.00 8.00 14.09 +13.44 55 113 686 -58
28MAY26 700.00 C 5.00 12.50 4.35 8.15 +7.94 55 849 2,578 -315
28MAY26 710.00 C 4.62 8.58 2.21 4.16 +4.10 55 655 1,406 -493
28MAY26 720.00 C 4.18 6.08 1.35 1.81 +1.80 55 825 1,511 +254
28MAY26 730.00 C 0.30 4.20 0.30 0.67 +0.66 55 210 637 -4
28MAY26 740.00 C 2.80 2.82 1.13 0.21 +0.20 54 88 453 +16
28MAY26 750.00 C 1.48 1.50 0.30 0.06 +0.05 55 59 978 -2
28MAY26 760.00 C 0.68 0.68 0.68 0.01 0.00 53 1 318 -1
28MAY26 770.00 C 0.09 0.09 0.09 0.01 0.00 61 2 151 -2
28MAY26 780.00 C 0.35 0.35 0.35 0.01 0.00 68 5 1,043 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 76 0 132 0
28MAY26 800.00 C 0.30 0.30 0.30 0.01 0.00 83 15 374 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 90 0 46 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 97 0 50 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 103 0 180 0
29MAY26 570.00 C 0.00 0.00 0.00 130.08 +41.96 0 0 0 0
29MAY26 580.00 C 0.00 0.00 0.00 120.08 +41.95 0 0 0 0
29MAY26 590.00 C 0.00 0.00 0.00 110.08 +41.94 0 0 0 0
29MAY26 600.00 C 0.00 0.00 0.00 100.09 +41.90 63 0 7 0
29MAY26 610.00 C 0.00 0.00 0.00 90.09 +41.75 55 0 0 0
29MAY26 620.00 C 0.00 0.00 0.00 80.50 +41.76 84 0 5 0
29MAY26 630.00 C 0.00 0.00 0.00 70.14 +40.47 56 0 0 0
29MAY26 640.00 C 0.00 0.00 0.00 60.24 +38.61 55 0 3 0
29MAY26 650.00 C 0.00 0.00 0.00 50.50 +35.53 55 0 37 0
29MAY26 660.00 C 0.00 0.00 0.00 41.07 +31.68 55 0 7 0
29MAY26 670.00 C 0.00 0.00 0.00 32.19 +26.78 55 0 6 0
29MAY26 680.00 C 16.10 22.00 15.00 23.95 +21.10 54 33 43 -3
29MAY26 690.00 C 13.00 18.00 13.00 17.64 +16.28 58 3 67 -1
29MAY26 700.00 C 9.00 14.20 8.50 11.25 +10.66 54 50 138 +24
29MAY26 710.00 C 6.48 9.89 5.15 7.57 +7.34 57 26 154 +10
29MAY26 720.00 C 4.36 5.30 3.60 4.49 +4.41 56 42 40 +24
29MAY26 730.00 C 3.00 5.00 3.00 2.49 +2.46 56 13 56 +8
29MAY26 740.00 C 3.93 3.93 2.05 1.28 +1.27 56 14 65 +14
29MAY26 750.00 C 2.00 2.00 2.00 0.60 +0.59 55 20 52 +20
29MAY26 760.00 C 1.79 1.79 0.90 0.27 +0.26 55 27 27 +27
29MAY26 770.00 C 1.00 1.00 1.00 0.11 +0.10 55 5 5 0
29MAY26 780.00 C 0.00 0.00 0.00 0.04 +0.03 55 0 0 0
05JUN26 570.00 C 0.00 0.00 0.00 130.40 - 46 0 0 -
05JUN26 580.00 C 0.00 0.00 0.00 120.44 - 46 0 0 -
05JUN26 590.00 C 0.00 0.00 0.00 110.53 - 46 0 0 -
05JUN26 600.00 C 0.00 0.00 0.00 100.68 +40.82 46 0 0 0
05JUN26 610.00 C 0.00 0.00 0.00 90.93 +40.03 46 0 0 0
05JUN26 620.00 C 70.53 70.53 70.53 81.35 +38.88 46 1 1 +1
05JUN26 630.00 C 63.00 63.00 63.00 72.00 +37.30 46 1 1 +1
05JUN26 640.00 C 0.00 0.00 0.00 62.97 +34.96 46 0 0 0
05JUN26 650.00 C 0.00 0.00 0.00 54.36 +32.50 46 0 0 0
05JUN26 660.00 C 0.00 0.00 0.00 46.26 +29.35 46 0 15 0
05JUN26 670.00 C 0.00 0.00 0.00 38.77 +26.25 46 0 0 0
05JUN26 680.00 C 31.00 31.00 31.00 31.13 +22.12 44 2 13 -2
05JUN26 690.00 C 25.38 25.38 18.50 25.14 +18.83 44 10 8 +8
05JUN26 700.00 C 7.11 20.50 7.11 20.38 +16.09 45 31 11 -14
05JUN26 710.00 C 17.31 17.31 11.49 16.49 +13.65 47 7 27 +7
05JUN26 720.00 C 12.00 14.30 10.22 12.60 +10.77 47 68 49 +47
05JUN26 730.00 C 12.00 12.00 8.24 9.61 +8.47 47 50 15 +15
05JUN26 740.00 C 7.18 7.80 7.18 7.10 +6.43 47 2 3 +2
05JUN26 750.00 C 6.42 6.99 4.50 5.14 +4.74 47 124 30 +29
05JUN26 760.00 C 5.79 5.79 3.56 3.65 +3.42 46 48 45 +45
05JUN26 770.00 C 2.45 2.45 2.45 2.55 +2.42 46 3 8 +3
05JUN26 780.00 C 1.70 2.80 1.70 1.74 +1.67 46 4 4 +4
29JUN26 250.00 C 0.00 0.00 0.00 450.59 +41.99 92 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 445.60 +41.98 86 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 440.61 +41.98 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 435.62 +41.98 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 430.63 +41.98 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 425.65 +41.98 86 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 420.66 +41.98 82 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 415.67 +41.98 75 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 410.68 +41.98 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 405.69 +41.98 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 400.70 +41.97 0 0 3 0
29JUN26 310.00 C 0.00 0.00 0.00 390.73 +41.98 72 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 380.75 +41.98 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 370.77 +41.97 0 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 360.80 +41.98 63 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 350.82 +41.97 0 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 340.85 +41.98 62 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 330.87 +41.97 55 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 320.89 +41.97 0 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 310.92 +41.98 55 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 300.94 +41.97 47 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 290.96 +41.97 0 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 280.99 +41.97 48 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 271.01 +41.97 40 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 261.03 +41.96 0 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 251.06 +41.96 41 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 241.09 +42.02 42 0 46 0
29JUN26 470.00 C 0.00 0.00 0.00 231.11 +41.94 39 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 221.15 +41.94 41 0 1 0
29JUN26 490.00 C 0.00 0.00 0.00 211.19 +41.91 41 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 201.24 +41.86 41 0 5 0
29JUN26 510.00 C 0.00 0.00 0.00 191.31 +41.79 41 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 181.41 +41.69 41 0 10 0
29JUN26 530.00 C 0.00 0.00 0.00 171.54 +41.53 41 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 161.73 +41.31 41 0 10 0
29JUN26 550.00 C 0.00 0.00 0.00 151.99 +41.01 41 0 99 0
29JUN26 560.00 C 0.00 0.00 0.00 142.35 +40.60 41 0 296 0
29JUN26 570.00 C 0.00 0.00 0.00 132.82 +40.07 41 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 123.45 +39.41 41 0 66 0
29JUN26 590.00 C 0.00 0.00 0.00 114.27 +38.59 41 0 100 0
29JUN26 600.00 C 0.00 0.00 0.00 105.30 +37.60 41 0 378 0
29JUN26 610.00 C 0.00 0.00 0.00 96.60 +36.45 41 0 1,246 0
29JUN26 620.00 C 0.00 0.00 0.00 88.19 +35.13 41 0 253 0
29JUN26 630.00 C 0.00 0.00 0.00 80.12 +33.64 41 0 357 0
29JUN26 640.00 C 0.00 0.00 0.00 72.42 +32.01 41 0 374 0
29JUN26 650.00 C 0.00 0.00 0.00 65.11 +30.38 41 0 1,031 0
29JUN26 660.00 C 53.72 54.00 47.00 56.50 +26.64 38 13 769 +10
29JUN26 670.00 C 52.24 52.24 44.00 50.24 +24.62 39 37 596 +32
29JUN26 680.00 C 35.00 54.40 35.00 45.82 +23.88 41 15 229 -11
29JUN26 690.00 C 27.26 39.00 27.26 39.58 +21.10 40 34 301 +11
29JUN26 700.00 C 29.00 35.41 29.00 34.45 +19.09 40 97 712 +17
29JUN26 710.00 C 30.00 30.00 26.20 29.74 +17.07 39 30 134 +5
29JUN26 720.00 C 15.35 28.87 15.35 26.50 +16.13 41 41 174 +18
29JUN26 730.00 C 22.90 22.90 19.46 22.50 +14.07 40 80 174 -21
29JUN26 740.00 C 16.00 20.35 16.00 20.09 +13.29 41 85 153 +41
29JUN26 750.00 C 12.36 18.00 12.36 17.09 +11.64 41 115 749 +29
29JUN26 760.00 C 12.00 16.00 12.00 14.46 +10.12 41 78 286 +33
29JUN26 770.00 C 11.00 12.00 10.82 12.16 +8.73 41 5 116 +4
29JUN26 780.00 C 11.14 11.38 11.14 10.18 +7.57 41 6 63 +6
29JUN26 790.00 C 9.54 10.20 9.00 8.47 +6.43 41 9 131 +7
29JUN26 800.00 C 8.50 8.87 7.53 7.02 +5.44 41 57 144 +33
29JUN26 810.00 C 0.00 0.00 0.00 5.78 +4.56 41 0 77 0
29JUN26 820.00 C 0.00 0.00 0.00 4.74 +3.81 41 0 38 0
29JUN26 830.00 C 0.00 0.00 0.00 3.87 +3.16 41 0 58 0
29JUN26 840.00 C 0.00 0.00 0.00 3.14 +2.60 41 0 32 0
29JUN26 850.00 C 4.40 4.40 3.50 2.46 +2.06 41 2 40 0
29JUN26 860.00 C 0.00 0.00 0.00 2.04 +1.74 41 0 38 0
29JUN26 870.00 C 0.00 0.00 0.00 1.59 +1.37 41 0 50 0
29JUN26 880.00 C 0.00 0.00 0.00 1.27 +1.10 41 0 8 0
29JUN26 890.00 C 0.00 0.00 0.00 1.01 +0.89 41 0 6 0
29JUN26 900.00 C 0.00 0.00 0.00 0.79 +0.70 41 0 587 0
30JUL26 400.00 C 0.00 0.00 0.00 301.83 +41.95 40 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 291.89 +41.94 41 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 281.95 +41.93 41 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 272.02 +41.90 41 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 262.10 +41.86 41 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 252.19 +41.79 41 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 242.31 +41.71 41 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 232.47 +41.62 41 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 222.65 +41.47 41 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 212.89 +41.29 41 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 203.20 +41.06 41 0 3 0
30JUL26 510.00 C 0.00 0.00 0.00 193.58 +40.78 41 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 184.05 +40.42 41 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 174.64 +40.01 41 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 165.35 +39.50 41 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 156.22 +38.93 41 0 67 0
30JUL26 560.00 C 0.00 0.00 0.00 147.26 +38.26 41 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 138.49 +37.51 41 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 129.93 +36.66 41 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 121.60 +35.72 41 0 5 0
30JUL26 600.00 C 0.00 0.00 0.00 113.53 +34.71 41 0 463 0
30JUL26 610.00 C 0.00 0.00 0.00 105.73 +33.61 41 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 96.41 +31.78 39 0 182 0
30JUL26 630.00 C 0.00 0.00 0.00 91.01 +31.21 41 0 116 0
30JUL26 640.00 C 0.00 0.00 0.00 84.11 +29.91 41 0 115 0
30JUL26 650.00 C 74.00 74.00 74.00 77.53 +29.22 41 1 74 0
30JUL26 660.00 C 0.00 0.00 0.00 71.29 +27.54 41 0 181 0
30JUL26 670.00 C 65.00 65.00 65.00 65.38 +26.87 41 12 125 0
30JUL26 680.00 C 57.00 57.00 57.00 59.81 +25.02 41 1 141 -1
30JUL26 690.00 C 50.89 52.60 50.89 52.93 +21.51 39 16 191 -1
30JUL26 700.00 C 46.00 47.00 46.00 48.50 +19.52 40 8 128 -3
30JUL26 710.00 C 46.66 47.24 45.00 45.07 +19.37 41 36 53 +1
30JUL26 720.00 C 40.43 40.43 39.35 41.17 +18.44 41 5 198 +2
30JUL26 730.00 C 0.00 0.00 0.00 37.59 +17.54 41 0 12 0
30JUL26 740.00 C 0.00 0.00 0.00 34.24 +16.60 42 0 68 0
30JUL26 750.00 C 29.20 30.70 29.20 30.79 +15.77 42 43 89 -39
30JUL26 760.00 C 0.00 0.00 0.00 27.61 +14.47 41 0 140 0
30JUL26 770.00 C 28.43 28.43 20.45 24.71 +13.25 41 50 175 +35
30JUL26 780.00 C 27.78 27.78 22.02 22.07 +12.09 41 50 76 +25
30JUL26 790.00 C 21.31 21.31 20.84 19.66 +11.00 41 46 117 +46
30JUL26 800.00 C 19.00 20.00 15.53 17.48 +9.98 41 202 191 +170
30JUL26 810.00 C 0.00 0.00 0.00 15.05 +8.57 41 0 15 0
30JUL26 820.00 C 14.06 14.06 13.69 13.33 +7.74 41 30 56 +30
30JUL26 830.00 C 14.49 14.49 14.21 12.13 +7.33 41 75 229 +75
30JUL26 840.00 C 12.67 12.67 12.67 10.38 - 41 15 15 -
30JUL26 850.00 C 0.00 0.00 0.00 9.14 - 41 0 0 -
30JUL26 860.00 C 0.00 0.00 0.00 8.27 - 41 0 0 -
30JUL26 870.00 C 0.00 0.00 0.00 7.04 - 41 0 0 -
30JUL26 880.00 C 0.00 0.00 0.00 6.16 - 41 0 0 -
30JUL26 890.00 C 0.00 0.00 0.00 5.38 - 41 0 0 -
30JUL26 900.00 C 7.09 7.09 7.09 4.83 - 41 10 10 -
28AUG26 520.00 C 0.00 0.00 0.00 186.66 +39.56 41 0 3 0
28AUG26 530.00 C 0.00 0.00 0.00 177.71 +39.12 41 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 165.35 +35.02 34 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 156.22 +33.91 34 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 151.74 +37.23 41 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 143.51 +36.42 41 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 135.53 +35.79 41 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 127.65 +34.67 41 0 15 0
28AUG26 600.00 C 0.00 0.00 0.00 116.64 +30.34 38 0 7 0
28AUG26 610.00 C 0.00 0.00 0.00 112.89 +32.86 41 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 105.91 +31.81 41 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 99.25 +30.99 41 0 45 0
28AUG26 640.00 C 0.00 0.00 0.00 92.58 +29.49 41 0 115 0
28AUG26 650.00 C 0.00 0.00 0.00 86.61 +28.49 41 0 37 0
28AUG26 660.00 C 0.00 0.00 0.00 80.71 +27.20 41 0 100 0
28AUG26 670.00 C 0.00 0.00 0.00 74.94 +26.80 41 0 127 0
28AUG26 680.00 C 68.42 68.42 68.42 68.42 +24.01 40 1 250 -1
28AUG26 690.00 C 0.00 0.00 0.00 62.83 +22.54 40 0 84 0
28AUG26 700.00 C 0.00 0.00 0.00 58.80 +21.77 41 0 37 0
28AUG26 710.00 C 0.00 0.00 0.00 54.94 +20.51 41 0 59 0
28AUG26 720.00 C 0.00 0.00 0.00 51.02 +19.37 41 0 22 0
28AUG26 730.00 C 47.15 47.15 47.15 47.38 +18.67 42 1 14 0
28AUG26 740.00 C 0.00 0.00 0.00 43.72 +17.94 42 0 7 0
28AUG26 750.00 C 0.00 0.00 0.00 40.86 +18.05 42 0 1 0
28AUG26 760.00 C 0.00 0.00 0.00 37.66 +17.06 42 0 0 0
28AUG26 770.00 C 0.00 0.00 0.00 34.74 +16.35 42 0 0 0
28AUG26 780.00 C 0.00 0.00 0.00 30.89 +14.20 41 0 1 0
28AUG26 790.00 C 30.00 30.00 30.00 28.90 - 42 1 1 -
28AUG26 800.00 C 0.00 0.00 0.00 26.56 - 42 0 0 -
28AUG26 810.00 C 0.00 0.00 0.00 23.59 - 41 0 0 -
28AUG26 820.00 C 0.00 0.00 0.00 21.40 - 41 0 0 -
28AUG26 830.00 C 0.00 0.00 0.00 19.46 - 41 0 0 -
28AUG26 840.00 C 0.00 0.00 0.00 17.81 - 41 0 0 -
28AUG26 850.00 C 0.00 0.00 0.00 16.16 - 41 0 0 -
28AUG26 860.00 C 0.00 0.00 0.00 14.52 - 41 0 0 -
28AUG26 870.00 C 0.00 0.00 0.00 13.26 - 41 0 0 -
28AUG26 880.00 C 0.00 0.00 0.00 12.06 - 41 0 0 -
28AUG26 890.00 C 14.00 14.00 14.00 10.87 - 41 1 1 -
28AUG26 900.00 C 0.00 0.00 0.00 9.72 - 41 0 0 -
29SEP26 320.00 C 0.00 0.00 0.00 381.74 +41.99 42 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 371.80 +41.98 43 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 361.86 +41.98 42 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 351.92 +41.96 41 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 342.00 +41.95 42 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 332.08 +41.94 41 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 322.18 +41.90 41 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 312.30 +41.88 42 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 302.44 +41.81 41 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 292.62 +41.75 41 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 282.83 +41.64 41 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 273.10 +41.54 41 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 263.44 +41.39 41 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 253.83 +41.22 41 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 244.34 +41.00 41 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 234.88 +40.75 41 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 225.62 +40.44 41 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 216.42 +40.12 41 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 207.38 +39.72 41 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 198.52 +39.31 41 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 189.69 +38.80 41 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 181.24 +38.28 41 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 172.81 +37.77 41 0 1,025 0
29SEP26 550.00 C 0.00 0.00 0.00 164.64 +37.05 41 0 38 0
29SEP26 560.00 C 0.00 0.00 0.00 152.03 +31.74 36 0 71 0
29SEP26 570.00 C 149.00 149.00 146.00 148.83 +35.72 41 5 58 +2
29SEP26 580.00 C 0.00 0.00 0.00 141.41 +34.90 41 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 134.12 +34.21 41 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 126.86 +33.23 41 0 157 0
29SEP26 610.00 C 0.00 0.00 0.00 120.20 +32.41 41 0 1,048 0
29SEP26 620.00 C 0.00 0.00 0.00 113.63 +31.67 41 0 111 0
29SEP26 630.00 C 0.00 0.00 0.00 104.80 +29.05 40 0 1,828 0
29SEP26 640.00 C 97.10 97.10 97.10 101.14 +30.18 41 1 86 0
29SEP26 650.00 C 0.00 0.00 0.00 95.33 +29.12 41 0 2,682 0
29SEP26 660.00 C 0.00 0.00 0.00 89.53 +26.92 41 0 114 0
29SEP26 670.00 C 0.00 0.00 0.00 84.24 +26.70 41 0 69 0
29SEP26 680.00 C 0.00 0.00 0.00 79.23 +25.56 41 0 75 0
29SEP26 690.00 C 0.00 0.00 0.00 71.99 +21.94 40 0 215 0
29SEP26 700.00 C 65.00 65.00 61.88 68.38 +21.76 41 11 1,172 0
29SEP26 710.00 C 0.00 0.00 0.00 64.60 +21.15 41 0 67 0
29SEP26 720.00 C 0.00 0.00 0.00 60.57 +20.50 41 1,130 1,236 +1,130
29SEP26 730.00 C 0.00 0.00 0.00 56.22 +19.02 41 0 198 0
29SEP26 740.00 C 51.39 51.39 51.39 52.80 +18.47 41 15 36 +14
29SEP26 750.00 C 0.00 0.00 0.00 49.85 +18.65 42 0 567 0
29SEP26 760.00 C 0.00 0.00 0.00 44.85 +15.90 41 0 3 0
29SEP26 770.00 C 41.30 41.30 41.30 42.86 +16.13 41 15 37 0
29SEP26 780.00 C 0.00 0.00 0.00 40.10 +15.59 41 0 8 0
29SEP26 790.00 C 0.00 0.00 0.00 37.33 +15.05 41 0 1 0
29SEP26 800.00 C 0.00 0.00 0.00 34.57 +14.60 41 0 123 0
29SEP26 810.00 C 0.00 0.00 0.00 31.97 +13.07 41 0 120 0
29SEP26 820.00 C 0.00 0.00 0.00 29.83 +12.60 41 0 260 0
29SEP26 830.00 C 28.00 28.00 28.00 27.69 +12.54 41 1 355 0
29SEP26 840.00 C 0.00 0.00 0.00 25.55 - 41 0 0 -
29SEP26 850.00 C 0.00 0.00 0.00 23.51 - 41 0 0 -
29SEP26 860.00 C 0.00 0.00 0.00 21.90 - 41 0 0 -
29SEP26 870.00 C 0.00 0.00 0.00 20.30 - 41 0 0 -
29SEP26 880.00 C 0.00 0.00 0.00 18.69 - 41 0 0 -
29SEP26 890.00 C 0.00 0.00 0.00 17.09 - 41 0 0 -
29SEP26 900.00 C 0.00 0.00 0.00 15.89 - 41 0 0 -
30DEC26 380.00 C 0.00 0.00 0.00 324.19 +40.27 41 0 480 0
30DEC26 390.00 C 0.00 0.00 0.00 314.52 +41.31 40 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 305.10 +41.20 40 0 2 0
30DEC26 410.00 C 0.00 0.00 0.00 295.80 +41.02 40 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 286.50 +40.77 40 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 277.40 +40.65 40 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 268.36 +40.33 40 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 259.34 +40.02 40 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 250.64 +39.80 40 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 240.94 +38.22 39 0 180 0
30DEC26 480.00 C 0.00 0.00 0.00 233.30 +39.03 40 0 11 0
30DEC26 490.00 C 0.00 0.00 0.00 225.04 +38.69 40 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 216.77 +38.18 40 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 208.54 +37.70 40 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 200.80 +37.32 40 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 193.06 +36.72 40 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 185.32 +36.12 40 0 9 0
30DEC26 550.00 C 173.00 173.00 171.50 178.06 +35.70 40 2 76 0
30DEC26 560.00 C 0.00 0.00 0.00 170.94 +35.03 40 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 163.82 +34.36 40 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 156.88 +33.85 40 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 150.46 +33.13 40 0 246 0
30DEC26 600.00 C 0.00 0.00 0.00 144.03 +32.77 40 0 685 0
30DEC26 610.00 C 0.00 0.00 0.00 137.61 +31.68 40 0 166 0
30DEC26 620.00 C 0.00 0.00 0.00 131.58 +31.05 40 0 44 0
30DEC26 630.00 C 0.00 0.00 0.00 125.91 +30.30 40 0 50 0
30DEC26 640.00 C 0.00 0.00 0.00 120.24 +29.55 40 0 516 0
30DEC26 650.00 C 0.00 0.00 0.00 114.56 +28.41 40 0 20 0
30DEC26 660.00 C 0.00 0.00 0.00 109.32 +27.54 40 0 575 0
30DEC26 670.00 C 0.00 0.00 0.00 104.43 +26.22 40 0 251 0
30DEC26 680.00 C 0.00 0.00 0.00 99.54 +24.36 40 0 10 0
30DEC26 690.00 C 0.00 0.00 0.00 94.64 +24.40 40 0 114 0
30DEC26 700.00 C 0.00 0.00 0.00 88.07 +22.43 39 0 33 0
30DEC26 710.00 C 81.45 81.45 81.45 85.61 +22.13 40 15 49 +15
30DEC26 720.00 C 77.13 77.13 77.13 80.06 +20.97 39 15 172 +15
30DEC26 730.00 C 0.00 0.00 0.00 76.58 +21.17 40 0 47 0
30DEC26 740.00 C 71.00 71.00 71.00 73.26 +21.66 40 2 26 +2
30DEC26 750.00 C 0.00 0.00 0.00 70.11 +22.16 40 0 31 0
30DEC26 760.00 C 0.00 0.00 0.00 67.09 +20.40 40 0 7 0
30DEC26 770.00 C 0.00 0.00 0.00 64.23 +19.81 41 0 11 0
30DEC26 780.00 C 0.00 0.00 0.00 58.26 +16.33 39 0 38 0
30DEC26 790.00 C 0.00 0.00 0.00 58.25 +18.83 41 0 7 0
30DEC26 800.00 C 49.80 49.80 49.80 53.50 +16.22 40 1 122 +1
30DEC26 810.00 C 0.00 0.00 0.00 50.90 +15.77 40 0 3 0
30DEC26 820.00 C 0.00 0.00 0.00 48.62 +15.63 40 0 1 0
30DEC26 830.00 C 49.00 49.00 49.00 46.54 +15.70 40 1 5 0
30DEC26 840.00 C 45.56 45.56 45.56 44.39 - 41 30 30 -
30DEC26 850.00 C 43.80 43.80 43.80 42.31 - 41 30 30 -
30DEC26 860.00 C 0.00 0.00 0.00 40.19 - 41 0 0 -
30DEC26 870.00 C 0.00 0.00 0.00 38.06 - 41 0 0 -
30DEC26 880.00 C 39.00 39.08 39.00 34.88 - 40 34 34 -
30DEC26 890.00 C 37.58 37.58 37.58 32.82 - 40 30 30 -
30DEC26 900.00 C 0.00 0.00 0.00 31.00 - 40 0 0 -
30MAR27 390.00 C 0.00 0.00 0.00 319.28 +41.09 40 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 310.32 +41.03 40 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 301.36 +40.70 40 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 292.57 +40.53 40 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 283.96 +40.43 40 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 275.36 +40.02 40 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 266.87 +39.72 40 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 258.70 +39.68 40 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 250.53 +39.17 40 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 242.36 +38.67 40 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 234.65 +38.62 40 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 227.02 +38.19 40 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 219.38 +37.60 40 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 211.85 +38.45 40 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 204.83 +37.06 40 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 197.82 +36.41 40 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 190.80 +35.74 40 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 183.92 +35.21 40 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 177.60 +35.08 40 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 171.29 +34.38 40 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 164.97 +33.66 40 0 329 0
30MAR27 600.00 C 155.00 155.00 155.00 158.65 +32.94 40 1 317 0
30MAR27 610.00 C 0.00 0.00 0.00 153.01 +32.89 40 0 200 0
30MAR27 620.00 C 140.00 140.00 140.00 147.44 +32.15 40 2 378 0
30MAR27 630.00 C 0.00 0.00 0.00 141.88 +31.41 40 0 862 0
30MAR27 640.00 C 0.00 0.00 0.00 136.31 +30.67 40 0 737 0
30MAR27 650.00 C 0.00 0.00 0.00 130.97 +30.16 40 0 718 0
30MAR27 660.00 C 0.00 0.00 0.00 126.18 +28.94 40 0 667 0
30MAR27 670.00 C 0.00 0.00 0.00 121.39 +28.14 40 0 40 0
30MAR27 680.00 C 114.05 114.05 114.05 116.60 +25.67 40 4 4 0
30MAR27 690.00 C 0.00 0.00 0.00 111.81 +26.87 40 0 1 0
30MAR27 700.00 C 0.00 0.00 0.00 105.13 +23.74 39 0 4 0
30MAR27 710.00 C 0.00 0.00 0.00 103.25 +25.10 40 0 9 0
30MAR27 720.00 C 0.00 0.00 0.00 97.51 +22.58 39 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 92.36 +20.55 39 0 1 0
30MAR27 740.00 C 0.00 0.00 0.00 88.89 +20.19 39 0 49 0
30MAR27 750.00 C 0.00 0.00 0.00 85.30 +22.97 39 0 4 0
30MAR27 760.00 C 0.00 0.00 0.00 82.16 +21.55 39 0 10 0
30MAR27 770.00 C 0.00 0.00 0.00 79.41 +20.06 39 0 10 0
30MAR27 780.00 C 0.00 0.00 0.00 75.34 +19.46 39 0 6 0
30MAR27 790.00 C 0.00 0.00 0.00 72.85 +18.75 39 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 69.89 +18.50 39 0 107 0
30MAR27 810.00 C 0.00 0.00 0.00 67.22 +18.54 40 0 6 0
30MAR27 820.00 C 0.00 0.00 0.00 65.05 +18.49 40 0 9 0
30MAR27 830.00 C 0.00 0.00 0.00 63.18 +18.71 40 0 10 0
30MAR27 840.00 C 0.00 0.00 0.00 60.38 - 40 0 0 -
30MAR27 850.00 C 0.00 0.00 0.00 58.14 - 40 0 0 -
30MAR27 860.00 C 0.00 0.00 0.00 56.14 - 40 0 0 -
30MAR27 870.00 C 0.00 0.00 0.00 53.60 - 40 0 0 -
30MAR27 880.00 C 0.00 0.00 0.00 51.54 - 40 0 0 -
30MAR27 890.00 C 0.00 0.00 0.00 48.04 - 40 0 0 -
30MAR27 900.00 C 0.00 0.00 0.00 46.04 - 40 0 0 -
TOTAL CALL 6,488 54,527 +1,164
28MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 380 0 108 0
28MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 365 0 54 0
28MAY26 380.00 P 0.00 0.00 0.00 0.01 0.00 351 0 62 0
28MAY26 390.00 P 0.00 0.00 0.00 0.01 0.00 337 0 248 0
28MAY26 400.00 P 0.00 0.00 0.00 0.01 0.00 323 0 72 0
28MAY26 410.00 P 0.00 0.00 0.00 0.01 0.00 309 0 55 0
28MAY26 420.00 P 0.00 0.00 0.00 0.01 0.00 296 0 62 0
28MAY26 430.00 P 0.00 0.00 0.00 0.01 0.00 283 0 61 0
28MAY26 440.00 P 0.00 0.00 0.00 0.01 0.00 270 0 229 0
28MAY26 450.00 P 0.00 0.00 0.00 0.01 0.00 258 0 380 0
28MAY26 460.00 P 0.00 0.00 0.00 0.01 0.00 246 0 604 0
28MAY26 470.00 P 0.00 0.00 0.00 0.01 0.00 234 0 124 0
28MAY26 480.00 P 0.00 0.00 0.00 0.01 0.00 223 0 135 0
28MAY26 490.00 P 0.00 0.00 0.00 0.01 0.00 212 0 223 0
28MAY26 500.00 P 0.00 0.00 0.00 0.01 0.00 200 0 241 0
28MAY26 510.00 P 0.00 0.00 0.00 0.01 0.00 189 0 749 0
28MAY26 520.00 P 0.00 0.00 0.00 0.01 0.00 178 0 118 0
28MAY26 530.00 P 0.00 0.00 0.00 0.01 0.00 167 0 276 0
28MAY26 540.00 P 0.00 0.00 0.00 0.01 0.00 157 0 206 0
28MAY26 550.00 P 0.00 0.00 0.00 0.01 0.00 146 0 835 0
28MAY26 560.00 P 0.04 0.04 0.04 0.01 0.00 136 1 326 -1
28MAY26 570.00 P 0.20 0.20 0.20 0.01 0.00 126 9 762 -9
28MAY26 580.00 P 0.00 0.00 0.00 0.01 0.00 116 0 513 0
28MAY26 590.00 P 0.25 0.25 0.25 0.01 0.00 106 9 752 -9
28MAY26 600.00 P 0.04 0.04 0.04 0.01 0.00 96 7 1,082 -7
28MAY26 610.00 P 0.05 0.06 0.05 0.01 -0.04 87 41 1,214 -41
28MAY26 620.00 P 0.10 0.10 0.05 0.01 -0.22 77 30 1,725 -30
28MAY26 630.00 P 0.30 0.30 0.08 0.01 -0.74 68 47 1,125 -47
28MAY26 640.00 P 0.68 0.68 0.20 0.01 -2.07 58 19 586 +4
28MAY26 650.00 P 0.80 0.80 0.22 0.03 -4.65 55 25 1,240 -15
28MAY26 660.00 P 0.80 0.90 0.50 0.14 -9.06 54 23 1,009 -19
28MAY26 670.00 P 4.15 4.15 0.60 0.55 -14.70 55 125 1,354 +8
28MAY26 680.00 P 4.81 4.81 2.00 1.64 -21.53 55 44 263 -6
28MAY26 690.00 P 7.00 9.60 4.00 4.00 -28.56 55 148 1,238 -16
28MAY26 700.00 P 9.70 17.00 9.70 7.86 -34.29 54 15 75 -10
28MAY26 710.00 P 20.00 20.00 20.00 14.43 -37.59 57 2 29 0
28MAY26 720.00 P 28.00 28.00 28.00 21.71 -40.29 54 2 616 -2
28MAY26 730.00 P 0.00 0.00 0.00 30.61 -41.39 54 0 221 0
28MAY26 740.00 P 0.00 0.00 0.00 40.17 -41.83 54 0 117 0
28MAY26 750.00 P 0.00 0.00 0.00 50.03 -41.97 54 0 1 0
28MAY26 760.00 P 0.00 0.00 0.00 60.00 -42.00 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 70.00 -42.00 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 80.00 -42.00 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 90.00 -42.00 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 100.00 -42.00 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 110.00 -42.00 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 120.00 -42.00 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 130.00 -42.00 0 0 0 0
29MAY26 570.00 P 0.00 0.00 0.00 0.01 0.00 89 0 5 0
29MAY26 580.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29MAY26 590.00 P 0.00 0.00 0.00 0.01 0.00 75 0 28 0
29MAY26 600.00 P 0.00 0.00 0.00 0.01 -0.05 68 0 74 0
29MAY26 610.00 P 0.00 0.00 0.00 0.01 -0.19 61 0 31 0
29MAY26 620.00 P 0.00 0.00 0.00 0.01 -0.62 55 0 98 0
29MAY26 630.00 P 0.00 0.00 0.00 0.05 -1.53 56 0 86 0
29MAY26 640.00 P 0.51 0.54 0.45 0.14 -3.11 55 20 116 -3
29MAY26 650.00 P 1.06 1.14 0.59 0.39 -5.84 55 102 239 +51
29MAY26 660.00 P 1.82 1.82 1.03 0.99 -9.68 56 20 78 +19
29MAY26 670.00 P 4.66 4.85 2.60 2.10 -14.52 55 51 68 +24
29MAY26 680.00 P 7.00 7.80 3.81 3.95 -21.44 55 22 38 +11
29MAY26 690.00 P 7.96 8.67 7.84 7.05 -26.16 55 7 7 +7
29MAY26 700.00 P 0.00 0.00 0.00 11.82 -30.65 57 0 2 0
29MAY26 710.00 P 25.00 25.00 25.00 17.79 -34.35 58 2 4 +2
29MAY26 720.00 P 0.00 0.00 0.00 25.01 -37.01 60 0 0 0
29MAY26 730.00 P 0.00 0.00 0.00 32.31 -39.69 55 0 0 0
29MAY26 740.00 P 0.00 0.00 0.00 41.17 -40.83 55 0 0 0
29MAY26 750.00 P 0.00 0.00 0.00 50.53 -41.47 55 0 0 0
29MAY26 760.00 P 0.00 0.00 0.00 60.20 -41.80 55 0 0 0
29MAY26 770.00 P 0.00 0.00 0.00 70.06 -41.94 55 0 0 0
29MAY26 780.00 P 0.00 0.00 0.00 80.01 -41.99 56 0 0 0
05JUN26 570.00 P 0.00 0.00 0.00 0.03 - 46 0 0 -
05JUN26 580.00 P 0.00 0.00 0.00 0.07 - 46 0 0 -
05JUN26 590.00 P 0.00 0.00 0.00 0.15 - 46 0 0 -
05JUN26 600.00 P 0.00 0.00 0.00 0.29 -1.16 46 0 7 0
05JUN26 610.00 P 0.00 0.00 0.00 0.54 -1.86 46 0 3 0
05JUN26 620.00 P 0.00 0.00 0.00 0.95 -2.98 46 0 43 0
05JUN26 630.00 P 2.00 2.00 2.00 1.64 -4.45 46 5 89 +3
05JUN26 640.00 P 3.47 3.49 3.15 2.55 -6.44 46 45 83 +27
05JUN26 650.00 P 3.50 5.50 3.50 3.80 -9.19 46 119 94 +70
05JUN26 660.00 P 7.66 8.19 6.33 5.63 -11.84 45 23 31 +11
05JUN26 670.00 P 9.93 10.81 7.77 8.06 -15.00 45 71 31 +30
05JUN26 680.00 P 0.00 0.00 0.00 11.23 -18.46 45 0 0 0
05JUN26 690.00 P 18.06 18.69 16.83 15.40 -22.33 46 7 4 +4
05JUN26 700.00 P 25.36 25.36 20.00 20.43 -25.35 47 4 4 +4
05JUN26 710.00 P 0.00 0.00 0.00 26.30 -28.07 47 0 0 0
05JUN26 720.00 P 0.00 0.00 0.00 32.73 -30.68 48 0 0 0
05JUN26 730.00 P 0.00 0.00 0.00 38.91 -33.86 46 0 0 0
05JUN26 740.00 P 0.00 0.00 0.00 46.49 -35.89 46 0 0 0
05JUN26 750.00 P 0.00 0.00 0.00 54.61 -37.54 46 0 0 0
05JUN26 760.00 P 0.00 0.00 0.00 63.19 -38.85 46 0 0 0
05JUN26 770.00 P 0.00 0.00 0.00 72.13 -39.87 46 0 0 0
05JUN26 780.00 P 0.00 0.00 0.00 81.36 -40.64 46 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 101 0 697 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 99 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 97 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 95 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 93 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 90 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 88 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 87 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 85 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 83 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 80 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 77 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 74 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 71 0 286 0
29JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 69 0 370 0
29JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 66 0 483 0
29JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 63 0 157 0
29JUN26 380.00 P 0.22 0.22 0.21 0.01 0.00 61 3 546 0
29JUN26 390.00 P 0.24 0.25 0.22 0.01 0.00 58 43 450 0
29JUN26 400.00 P 0.24 0.28 0.24 0.01 0.00 56 16 566 0
29JUN26 410.00 P 0.00 0.00 0.00 0.01 0.00 54 0 149 0
29JUN26 420.00 P 0.00 0.00 0.00 0.01 0.00 51 0 285 0
29JUN26 430.00 P 0.00 0.00 0.00 0.01 0.00 49 0 149 0
29JUN26 440.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3,565 0
29JUN26 450.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,567 0
29JUN26 460.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,820 0
29JUN26 470.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 2,188 0
29JUN26 480.00 P 0.00 0.00 0.00 0.02 -0.03 41 0 4,071 0
29JUN26 490.00 P 0.00 0.00 0.00 0.04 -0.05 41 0 668 0
29JUN26 500.00 P 0.00 0.00 0.00 0.06 -0.10 40 0 312 0
29JUN26 510.00 P 0.00 0.00 0.00 0.11 -0.17 41 0 1,720 0
29JUN26 520.00 P 1.13 1.13 1.13 0.18 -0.28 41 5 69 -5
29JUN26 530.00 P 1.18 1.18 1.18 0.29 -0.44 41 1 89 -1
29JUN26 540.00 P 1.20 1.24 1.20 0.46 -0.66 41 12 1,603 -2
29JUN26 550.00 P 0.00 0.00 0.00 0.69 -0.96 41 0 946 0
29JUN26 560.00 P 1.85 1.85 1.85 1.01 -1.42 41 5 529 0
29JUN26 570.00 P 2.30 3.10 2.10 1.48 -2.00 41 20 1,194 -19
29JUN26 580.00 P 2.58 2.91 2.58 2.10 -2.43 41 17 438 +2
29JUN26 590.00 P 2.88 3.43 2.88 2.86 -3.23 41 55 320 -12
29JUN26 600.00 P 4.00 5.10 3.60 4.02 -3.95 41 21 2,032 -8
29JUN26 610.00 P 5.00 5.55 5.00 5.36 -5.05 41 34 369 +16
29JUN26 620.00 P 12.48 12.48 7.50 6.58 -6.72 40 22 371 +13
29JUN26 630.00 P 8.85 10.00 8.50 8.50 -7.98 40 190 911 +14
29JUN26 640.00 P 10.00 13.20 10.00 10.70 -9.62 40 72 1,506 +9
29JUN26 650.00 P 13.00 16.20 13.00 13.32 -11.80 40 78 745 +23
29JUN26 660.00 P 18.10 18.75 17.67 16.45 -13.95 40 47 1,471 -15
29JUN26 670.00 P 20.30 23.68 20.30 20.10 -15.88 40 22 418 +5
29JUN26 680.00 P 25.00 28.00 25.00 24.26 -17.44 41 11 102 -1
29JUN26 690.00 P 48.43 48.43 28.00 29.35 -19.08 41 31 188 +9
29JUN26 700.00 P 38.00 38.00 38.00 34.43 -21.06 42 2 42 +2
29JUN26 710.00 P 42.65 42.65 42.65 39.87 -23.02 41 1 15 0
29JUN26 720.00 P 51.00 51.00 51.00 46.21 -24.41 42 1 15 -1
29JUN26 730.00 P 0.00 0.00 0.00 51.32 -27.52 41 0 593 0
29JUN26 740.00 P 0.00 0.00 0.00 58.01 -29.23 41 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 65.09 -30.91 41 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 72.58 -32.39 41 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 80.32 -33.81 41 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 88.47 -35.03 41 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 96.78 -36.19 41 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 105.45 -37.18 41 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 114.24 -38.10 41 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 123.32 -38.85 41 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 132.48 -39.57 41 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 141.87 -40.13 41 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 151.32 -40.68 41 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 160.93 -41.07 41 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 170.60 -41.40 41 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 180.37 -41.63 41 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 190.20 -41.80 41 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 200.08 -41.92 40 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 80 0
30JUL26 410.00 P 0.00 0.00 0.00 0.02 -0.03 41 0 43 0
30JUL26 420.00 P 0.00 0.00 0.00 0.04 -0.04 41 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 0.06 -0.07 41 0 1 0
30JUL26 440.00 P 0.00 0.00 0.00 0.09 -0.11 41 0 13 0
30JUL26 450.00 P 0.00 0.00 0.00 0.14 -0.17 41 0 18 0
30JUL26 460.00 P 0.00 0.00 0.00 0.21 -0.25 41 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 0.32 -0.34 41 0 20 0
30JUL26 480.00 P 0.00 0.00 0.00 0.46 -0.50 41 0 50 0
30JUL26 490.00 P 0.00 0.00 0.00 0.66 -0.67 41 0 52 0
30JUL26 500.00 P 0.00 0.00 0.00 0.92 -0.90 41 0 50 0
30JUL26 510.00 P 0.00 0.00 0.00 1.24 -1.22 41 0 120 0
30JUL26 520.00 P 0.00 0.00 0.00 1.69 -1.51 41 0 17 0
30JUL26 530.00 P 3.50 3.50 3.20 2.26 -1.90 41 5 96 0
30JUL26 540.00 P 4.33 4.33 4.33 2.91 -2.42 41 1 52 0
30JUL26 550.00 P 5.00 5.00 4.78 3.67 -3.13 41 10 98 -10
30JUL26 560.00 P 0.00 0.00 0.00 4.74 -3.94 41 0 513 0
30JUL26 570.00 P 0.00 0.00 0.00 5.86 -4.87 41 0 2,336 0
30JUL26 580.00 P 9.07 9.07 9.07 7.35 -4.92 41 2 167 0
30JUL26 590.00 P 10.19 10.93 9.50 8.90 -6.23 41 12 981 -6
30JUL26 600.00 P 12.16 12.60 12.16 10.90 -6.71 41 20 595 +4
30JUL26 610.00 P 13.97 13.97 13.97 12.92 -8.27 41 1 815 +1
30JUL26 620.00 P 17.75 21.65 16.63 16.00 -9.19 41 49 156 -33
30JUL26 630.00 P 19.70 19.70 19.70 18.69 -10.57 41 5 113 -5
30JUL26 640.00 P 22.67 22.67 22.67 21.76 -12.66 41 1 237 +1
30JUL26 650.00 P 25.00 27.28 25.00 25.26 -14.12 41 21 150 +20
30JUL26 660.00 P 31.82 31.82 29.80 29.13 -14.47 41 21 106 +4
30JUL26 670.00 P 0.00 0.00 0.00 33.38 -15.95 42 0 83 0
30JUL26 680.00 P 0.00 0.00 0.00 38.00 -17.90 42 0 90 0
30JUL26 690.00 P 0.00 0.00 0.00 42.98 -19.20 42 0 119 0
30JUL26 700.00 P 54.00 54.00 49.00 47.81 -19.47 42 54 57 -38
30JUL26 710.00 P 59.00 59.00 59.00 53.73 -20.45 42 1 39 0
30JUL26 720.00 P 0.00 0.00 0.00 59.60 -21.70 42 0 28 0
30JUL26 730.00 P 0.00 0.00 0.00 65.86 -22.78 42 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 70.35 -26.06 41 0 0 0
30JUL26 750.00 P 82.23 85.36 81.00 76.79 -27.43 41 98 98 +98
30JUL26 760.00 P 88.86 92.91 88.86 83.92 -28.55 41 52 52 +52
30JUL26 770.00 P 95.97 100.68 95.97 91.06 -29.76 41 70 70 +70
30JUL26 780.00 P 0.00 0.00 0.00 101.41 -27.92 44 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 109.42 -28.72 44 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 114.04 -32.94 41 0 0 0
30JUL26 810.00 P 0.00 0.00 0.00 122.20 -33.86 41 0 0 0
30JUL26 820.00 P 0.00 0.00 0.00 130.54 -34.72 41 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 143.09 -31.41 46 0 0 0
30JUL26 840.00 P 0.00 0.00 0.00 147.65 - 41 0 0 -
30JUL26 850.00 P 0.00 0.00 0.00 156.48 - 41 0 0 -
30JUL26 860.00 P 0.00 0.00 0.00 165.33 - 41 0 0 -
30JUL26 870.00 P 0.00 0.00 0.00 174.48 - 41 0 0 -
30JUL26 880.00 P 0.00 0.00 0.00 183.68 - 41 0 0 -
30JUL26 890.00 P 0.00 0.00 0.00 192.92 - 41 0 0 -
30JUL26 900.00 P 0.00 0.00 0.00 202.36 - 41 0 0 -
28AUG26 520.00 P 0.00 0.00 0.00 4.62 -2.66 42 0 160 0
28AUG26 530.00 P 0.00 0.00 0.00 5.58 -3.09 41 0 40 0
28AUG26 540.00 P 0.00 0.00 0.00 6.68 -3.80 41 0 7 0
28AUG26 550.00 P 8.00 8.80 8.00 8.19 -4.31 41 11 43 -2
28AUG26 560.00 P 10.80 10.80 10.80 9.71 -5.04 41 2 123 +2
28AUG26 570.00 P 0.00 0.00 0.00 11.56 -5.82 41 0 2,051 0
28AUG26 580.00 P 0.00 0.00 0.00 13.59 -5.87 41 0 975 0
28AUG26 590.00 P 0.00 0.00 0.00 15.76 -6.92 41 0 222 0
28AUG26 600.00 P 0.00 0.00 0.00 18.40 -7.50 41 0 586 0
28AUG26 610.00 P 0.00 0.00 0.00 21.05 -9.14 41 0 266 0
28AUG26 620.00 P 25.50 25.50 25.50 24.70 -9.04 42 1 206 +1
28AUG26 630.00 P 30.71 30.76 30.37 26.79 -12.44 41 150 295 +142
28AUG26 640.00 P 32.00 32.00 32.00 30.53 -12.47 41 2 178 0
28AUG26 650.00 P 36.31 36.31 36.31 34.41 -14.85 41 15 37 -1
28AUG26 660.00 P 38.85 38.85 38.85 38.61 -14.87 41 15 27 +9
28AUG26 670.00 P 0.00 0.00 0.00 43.12 -16.10 41 0 54 0
28AUG26 680.00 P 0.00 0.00 0.00 47.96 -17.38 41 0 90 0
28AUG26 690.00 P 0.00 0.00 0.00 53.10 -18.89 41 0 46 0
28AUG26 700.00 P 58.00 60.02 41.42 59.26 -18.96 42 92 81 +66
28AUG26 710.00 P 0.00 0.00 0.00 63.87 -20.34 41 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 69.93 -21.39 42 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 76.68 -21.76 42 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 84.38 -21.22 43 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 91.01 -22.34 43 0 0 0
28AUG26 760.00 P 99.67 99.67 99.67 97.78 -23.33 44 1 1 +1
28AUG26 770.00 P 0.00 0.00 0.00 105.13 -23.76 44 0 0 0
28AUG26 780.00 P 0.00 0.00 0.00 112.49 -24.67 44 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 119.86 - 44 0 0 -
28AUG26 800.00 P 0.00 0.00 0.00 127.80 - 45 0 0 -
28AUG26 810.00 P 0.00 0.00 0.00 131.85 - 41 0 0 -
28AUG26 820.00 P 0.00 0.00 0.00 143.82 - 45 0 0 -
28AUG26 830.00 P 0.00 0.00 0.00 147.68 - 41 0 0 -
28AUG26 840.00 P 0.00 0.00 0.00 155.99 - 41 0 0 -
28AUG26 850.00 P 0.00 0.00 0.00 169.24 - 46 0 0 -
28AUG26 860.00 P 0.00 0.00 0.00 172.64 - 41 0 0 -
28AUG26 870.00 P 0.00 0.00 0.00 186.80 - 47 0 0 -
28AUG26 880.00 P 0.00 0.00 0.00 190.12 - 41 0 0 -
28AUG26 890.00 P 0.00 0.00 0.00 198.89 - 41 0 0 -
28AUG26 900.00 P 0.00 0.00 0.00 207.74 - 41 0 0 -
29SEP26 320.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 269 0
29SEP26 330.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.07 -0.05 41 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.12 -0.06 42 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.17 -0.08 42 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.24 -0.13 41 0 67 0
29SEP26 390.00 P 0.00 0.00 0.00 0.34 -0.16 42 0 47 0
29SEP26 400.00 P 0.00 0.00 0.00 0.47 -0.24 42 0 373 0
29SEP26 410.00 P 0.00 0.00 0.00 0.63 -0.31 41 0 649 0
29SEP26 420.00 P 0.00 0.00 0.00 0.85 -0.43 41 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 1.11 -0.54 41 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 1.46 -0.71 41 0 1,563 0
29SEP26 450.00 P 0.00 0.00 0.00 1.84 -0.88 41 0 3,383 0
29SEP26 460.00 P 0.00 0.00 0.00 2.37 -1.12 41 0 1,518 0
29SEP26 470.00 P 0.00 0.00 0.00 2.90 -1.37 41 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 3.67 -1.68 41 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 4.46 -2.00 41 0 69 0
29SEP26 500.00 P 0.00 0.00 0.00 5.44 -2.41 41 0 329 0
29SEP26 510.00 P 0.00 0.00 0.00 6.56 -2.82 41 0 81 0
29SEP26 520.00 P 0.00 0.00 0.00 7.73 -3.34 41 0 135 0
29SEP26 530.00 P 11.10 11.10 10.20 9.28 -3.83 41 2 129 -1
29SEP26 540.00 P 11.50 12.00 10.65 11.15 -4.02 42 10 613 -5
29SEP26 550.00 P 0.00 0.00 0.00 12.64 -5.07 41 0 74 0
29SEP26 560.00 P 15.00 15.00 14.00 14.71 -5.67 41 2 262 0
29SEP26 570.00 P 0.00 0.00 0.00 16.79 -6.38 41 0 437 0
29SEP26 580.00 P 20.40 20.40 19.50 19.52 -6.21 42 10 607 0
29SEP26 590.00 P 22.80 22.80 22.80 22.02 -7.24 41 1 121 0
29SEP26 600.00 P 24.00 24.00 22.00 24.72 -7.86 41 4 1,098 +1
29SEP26 610.00 P 0.00 0.00 0.00 28.02 -8.55 41 0 1,229 0
29SEP26 620.00 P 31.00 31.00 31.00 32.34 -8.72 42 1 191 -1
29SEP26 630.00 P 33.80 33.80 33.80 35.23 -11.14 42 8 176 0
29SEP26 640.00 P 39.82 39.82 39.82 40.00 -10.29 42 15 524 0
29SEP26 650.00 P 42.00 42.00 42.00 43.56 -11.94 42 1 139 -1
29SEP26 660.00 P 48.00 48.00 48.00 48.54 -12.52 42 1 90 +1
29SEP26 670.00 P 52.00 55.00 52.00 51.63 -15.27 41 2 189 0
29SEP26 680.00 P 0.00 0.00 0.00 55.04 -17.65 40 0 154 0
29SEP26 690.00 P 0.00 0.00 0.00 61.67 -17.92 41 0 144 0
29SEP26 700.00 P 0.00 0.00 0.00 64.90 -21.26 40 0 382 0
29SEP26 710.00 P 0.00 0.00 0.00 73.25 -15.90 42 0 14 0
29SEP26 720.00 P 0.00 0.00 0.00 78.99 -17.69 42 0 5 0
29SEP26 730.00 P 0.00 0.00 0.00 85.43 -20.19 42 0 1 0
29SEP26 740.00 P 93.00 93.00 93.00 92.04 -20.76 42 1 7 0
29SEP26 750.00 P 0.00 0.00 0.00 96.95 -24.57 41 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 106.55 -21.02 43 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 113.38 -24.10 44 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 117.27 -25.93 41 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 124.47 -26.58 41 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 131.68 -27.69 41 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 143.26 -24.46 44 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 151.31 -24.78 45 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 154.74 -29.80 41 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 162.58 - 41 0 0 -
29SEP26 850.00 P 0.00 0.00 0.00 175.68 - 45 0 0 -
29SEP26 860.00 P 0.00 0.00 0.00 178.92 - 41 0 0 -
29SEP26 870.00 P 0.00 0.00 0.00 187.29 - 41 0 0 -
29SEP26 880.00 P 0.00 0.00 0.00 195.67 - 41 0 0 -
29SEP26 890.00 P 0.00 0.00 0.00 204.08 - 41 0 0 -
29SEP26 900.00 P 0.00 0.00 0.00 212.85 - 41 0 0 -
30DEC26 380.00 P 0.00 0.00 0.00 1.40 -0.48 40 0 389 0
30DEC26 390.00 P 0.00 0.00 0.00 1.76 -0.66 40 0 37 0
30DEC26 400.00 P 0.00 0.00 0.00 2.19 -0.86 40 0 1,501 0
30DEC26 410.00 P 0.00 0.00 0.00 2.74 -0.96 40 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 3.28 -1.21 40 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 4.04 -1.33 40 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 4.85 -1.66 40 0 216 0
30DEC26 450.00 P 7.88 7.88 7.88 5.69 -2.19 40 20 150 -20
30DEC26 460.00 P 0.00 0.00 0.00 7.04 -1.99 40 0 425 0
30DEC26 470.00 P 9.68 9.68 9.68 8.23 -2.37 40 1 246 -1
30DEC26 480.00 P 0.00 0.00 0.00 9.50 -2.68 40 0 142 0
30DEC26 490.00 P 0.00 0.00 0.00 11.13 -2.99 40 0 48 0
30DEC26 500.00 P 0.00 0.00 0.00 12.77 -2.97 41 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 14.04 -3.76 40 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 16.16 -4.07 40 0 67 0
30DEC26 530.00 P 0.00 0.00 0.00 18.28 -4.59 40 0 81 0
30DEC26 540.00 P 0.00 0.00 0.00 20.41 -5.11 40 0 174 0
30DEC26 550.00 P 26.00 26.00 26.00 23.03 -5.46 40 4 57 0
30DEC26 560.00 P 0.00 0.00 0.00 25.78 -6.03 40 0 35 0
30DEC26 570.00 P 29.60 29.60 29.60 28.39 -6.74 40 2 332 -2
30DEC26 580.00 P 0.00 0.00 0.00 31.22 -7.29 40 0 91 0
30DEC26 590.00 P 0.00 0.00 0.00 34.00 -8.57 40 0 131 0
30DEC26 600.00 P 40.00 40.00 38.00 37.95 -8.68 40 4 2,029 -3
30DEC26 610.00 P 0.00 0.00 0.00 41.76 -8.95 40 0 20 0
30DEC26 620.00 P 0.00 0.00 0.00 46.12 -9.28 40 0 628 0
30DEC26 630.00 P 56.89 56.89 56.89 49.76 -11.71 40 1 71 -1
30DEC26 640.00 P 0.00 0.00 0.00 54.23 -10.53 40 0 448 0
30DEC26 650.00 P 0.00 0.00 0.00 59.74 -12.67 41 0 294 0
30DEC26 660.00 P 0.00 0.00 0.00 64.51 -14.16 41 0 250 0
30DEC26 670.00 P 0.00 0.00 0.00 68.80 -13.14 40 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 73.51 -16.50 40 0 28 0
30DEC26 690.00 P 80.00 80.00 80.00 80.28 -16.92 41 1 51 0
30DEC26 700.00 P 0.00 0.00 0.00 83.79 -18.97 40 0 15 0
30DEC26 710.00 P 0.00 0.00 0.00 89.49 -21.00 40 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 97.31 -17.04 41 0 10 0
30DEC26 730.00 P 0.00 0.00 0.00 103.70 -17.35 41 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 109.90 -18.30 42 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 116.54 -17.79 42 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 123.30 -18.29 42 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 130.07 -18.80 42 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 136.87 -19.32 42 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 139.56 -24.22 40 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 146.82 -24.85 40 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 154.09 -25.48 40 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 161.39 -26.11 40 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 168.71 -26.75 40 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 176.07 - 40 0 0 -
30DEC26 850.00 P 0.00 0.00 0.00 183.93 - 40 0 0 -
30DEC26 860.00 P 0.00 0.00 0.00 191.83 - 40 0 0 -
30DEC26 870.00 P 0.00 0.00 0.00 199.76 - 40 0 0 -
30DEC26 880.00 P 0.00 0.00 0.00 207.70 - 40 0 0 -
30DEC26 890.00 P 0.00 0.00 0.00 215.68 - 40 0 0 -
30DEC26 900.00 P 0.00 0.00 0.00 223.91 - 40 0 0 -
30MAR27 390.00 P 5.63 5.63 5.63 4.09 -0.89 40 15 179 +15
30MAR27 400.00 P 6.50 6.50 6.50 5.07 -0.98 40 4 174 +4
30MAR27 410.00 P 0.00 0.00 0.00 5.75 -1.29 40 0 4 0
30MAR27 420.00 P 0.00 0.00 0.00 6.76 -1.44 40 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 7.94 -1.56 40 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 9.12 -1.98 40 0 2 0
30MAR27 450.00 P 0.00 0.00 0.00 10.45 -2.26 40 0 50 0
30MAR27 460.00 P 0.00 0.00 0.00 12.07 -2.33 40 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 13.70 -2.83 40 0 13 0
30MAR27 480.00 P 16.40 16.40 16.40 15.80 -3.09 40 1 2 +1
30MAR27 490.00 P 0.00 0.00 0.00 17.44 -3.40 40 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 19.66 -3.59 40 0 43 0
30MAR27 510.00 P 0.00 0.00 0.00 21.84 -3.67 40 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 23.95 -4.24 40 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 26.45 -4.61 40 0 29 0
30MAR27 540.00 P 0.00 0.00 0.00 29.06 -5.21 39 0 34 0
30MAR27 550.00 P 0.00 0.00 0.00 32.35 -5.49 40 0 31 0
30MAR27 560.00 P 0.00 0.00 0.00 35.13 -6.18 40 0 9 0
30MAR27 570.00 P 0.00 0.00 0.00 38.05 -7.01 39 0 9 0
30MAR27 580.00 P 0.00 0.00 0.00 41.55 -7.35 39 0 28 0
30MAR27 590.00 P 0.00 0.00 0.00 45.16 -10.62 39 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 48.78 -9.84 39 0 323 0
30MAR27 610.00 P 0.00 0.00 0.00 52.83 -12.06 39 0 200 0
30MAR27 620.00 P 58.41 58.41 58.41 57.02 -11.64 39 1 361 -1
30MAR27 630.00 P 0.00 0.00 0.00 61.27 -13.95 39 0 990 0
30MAR27 640.00 P 0.00 0.00 0.00 66.56 -9.55 40 0 700 0
30MAR27 650.00 P 0.00 0.00 0.00 68.96 -14.10 39 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 74.88 -12.63 39 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 80.06 -13.60 39 0 36 0
30MAR27 680.00 P 0.00 0.00 0.00 85.54 -16.09 39 0 61 0
30MAR27 690.00 P 95.00 95.00 95.00 92.10 -15.71 40 1 11 +1
30MAR27 700.00 P 0.00 0.00 0.00 97.19 -17.05 40 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 105.18 -16.83 41 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 109.82 -18.97 40 0 2 0
30MAR27 730.00 P 0.00 0.00 0.00 116.77 -17.94 41 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 123.03 -17.19 41 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 129.57 -15.72 41 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 136.80 -19.33 41 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 143.62 -17.46 41 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 150.38 -16.21 42 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 156.82 -17.11 41 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 159.42 -21.88 40 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 171.29 -17.44 42 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 173.62 -23.02 40 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 180.95 -23.64 40 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 188.30 - 40 0 0 -
30MAR27 850.00 P 0.00 0.00 0.00 195.68 - 40 0 0 -
30MAR27 860.00 P 0.00 0.00 0.00 203.08 - 40 0 0 -
30MAR27 870.00 P 0.00 0.00 0.00 210.56 - 40 0 0 -
30MAR27 880.00 P 0.00 0.00 0.00 218.51 - 40 0 0 -
30MAR27 890.00 P 0.00 0.00 0.00 226.47 - 40 0 0 -
30MAR27 900.00 P 0.00 0.00 0.00 234.45 - 40 0 0 -
TOTAL PUT 2,579 98,399 +452
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$ 4.29
28MAY26 3.40 C 0.00 0.00 0.00 0.91 - 305 0 0 -
28MAY26 3.50 C 0.00 0.00 0.00 0.81 -0.03 274 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.71 -0.03 244 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.61 -0.03 215 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.50 -0.05 155 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.40 -0.04 128 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.30 -0.05 101 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.20 -0.05 74 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.10 -0.05 44 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.03 -0.04 38 0 20 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 -0.01 49 0 121 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 76 0 176 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 100 0 741 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 122 0 497 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 143 0 300 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 162 0 360 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 181 0 1,170 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 225 0 1,280 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 265 0 68 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 303 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 337 0 40 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 370 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 401 0 66 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 430 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 458 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 485 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 510 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.91 - 48 0 0 -
29JUN26 3.50 C 0.00 0.00 0.00 0.81 -0.04 42 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.71 -0.04 37 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.62 -0.03 38 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.51 -0.05 28 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.41 -0.05 23 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.32 -0.04 22 0 20 0
29JUN26 4.10 C 0.00 0.00 0.00 0.23 -0.04 19 0 30 0
29JUN26 4.20 C 0.00 0.00 0.00 0.15 -0.03 17 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.09 -0.04 17 0 30 0
29JUN26 4.40 C 0.00 0.00 0.00 0.05 -0.03 17 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 128 0
29JUN26 4.60 C 0.00 0.00 0.00 0.02 -0.01 20 0 421 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 20 0 260 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 300 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,315 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 804 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 52 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 58 0 621 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 64 0 160 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 79 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 84 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 88 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.92 - 42 0 0 -
30JUL26 3.50 C 0.00 0.00 0.00 0.82 -0.04 38 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.72 -0.04 34 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.62 -0.04 30 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.52 -0.04 26 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.42 -0.05 21 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.33 -0.05 20 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.25 -0.04 19 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.18 -0.04 19 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.12 -0.03 18 0 120 0
30JUL26 4.40 C 0.00 0.00 0.00 0.08 -0.03 19 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.05 -0.02 19 0 40 0
30JUL26 4.60 C 0.00 0.00 0.00 0.03 -0.02 19 0 108 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 -0.02 16 0 135 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 19 0 120 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.92 - 38 0 0 -
28AUG26 3.50 C 0.00 0.00 0.00 0.82 -0.04 34 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.72 -0.04 30 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.62 -0.04 27 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.52 -0.04 23 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.43 -0.04 22 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.34 -0.05 20 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.27 -0.04 21 0 60 0
28AUG26 4.20 C 0.00 0.00 0.00 0.20 -0.03 20 0 60 0
28AUG26 4.30 C 0.00 0.00 0.00 0.15 -0.02 20 0 30 0
28AUG26 4.40 C 0.00 0.00 0.00 0.11 -0.02 20 0 30 0
28AUG26 4.50 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.05 -0.01 19 0 5 0
28AUG26 4.70 C 0.00 0.00 0.00 0.04 0.00 20 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.03 0.00 21 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 20 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.92 - 34 0 0 -
29SEP26 3.50 C 0.00 0.00 0.00 0.82 -0.04 30 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.72 -0.04 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.62 -0.04 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.53 -0.04 23 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.44 -0.04 21 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.36 -0.04 21 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.28 -0.04 19 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.22 -0.04 19 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.17 -0.02 19 0 230 0
29SEP26 4.40 C 0.14 0.14 0.14 0.13 -0.02 19 30 1,030 +30
29SEP26 4.50 C 0.00 0.00 0.00 0.10 -0.01 20 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.05 -0.02 19 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.04 -0.01 20 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.03 -0.01 20 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 21 0 465 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.92 - 26 0 0 -
30DEC26 3.50 C 0.00 0.00 0.00 0.82 -0.04 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.73 -0.04 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.64 -0.03 22 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.55 -0.03 20 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.47 -0.04 19 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.40 -0.04 19 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.35 -0.03 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.29 -0.04 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.25 -0.03 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.21 -0.02 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.17 -0.03 20 0 30 0
30DEC26 4.60 C 0.00 0.00 0.00 0.14 -0.02 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
30DEC26 4.90 C 0.07 0.07 0.07 0.08 -0.01 21 10 48 0
30DEC26 5.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 496 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 0.00 21 0 1,748 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 0.00 21 0 2,650 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 769 0
30DEC26 6.25 C 0.02 0.02 0.02 0.01 0.00 25 10 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 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.92 - 21 0 0 -
30MAR27 3.50 C 0.00 0.00 0.00 0.83 -0.04 20 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.74 -0.04 19 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.66 -0.04 19 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.59 -0.03 19 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.52 -0.03 19 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.46 -0.03 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.41 -0.02 20 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.35 -0.03 19 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.31 -0.02 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.27 -0.02 20 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.23 -0.02 20 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.20 -0.01 20 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.17 -0.01 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.14 -0.02 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.12 -0.01 20 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.11 0.00 21 0 214 0
30MAR27 5.25 C 0.00 0.00 0.00 0.07 -0.01 21 0 67 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 0.00 21 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 0.00 21 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 23 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 26 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 29 0 0 0
TOTAL CALL 50 25,791 +30
28MAY26 3.40 P 0.00 0.00 0.00 0.01 - 263 0 0 -
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 156 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 427 0
28MAY26 4.30 P 0.00 0.00 0.00 0.03 +0.01 27 0 500 0
28MAY26 4.40 P 0.10 0.10 0.10 0.11 +0.04 0 10 131 -27
28MAY26 4.50 P 0.20 0.20 0.20 0.21 +0.05 0 11 749 +10
28MAY26 4.60 P 0.30 0.31 0.29 0.31 +0.05 0 57 150 0
28MAY26 4.70 P 0.00 0.00 0.00 0.41 +0.05 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.51 +0.05 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.61 +0.05 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.71 +0.05 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.96 +0.05 0 0 90 0
28MAY26 5.50 P 0.00 0.00 0.00 1.21 +0.05 0 0 30 0
28MAY26 5.75 P 0.00 0.00 0.00 1.46 +0.05 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.71 +0.05 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.96 +0.05 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.21 +0.05 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.46 +0.05 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.71 +0.05 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.96 +0.05 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.21 +0.05 0 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 - 46 0 0 -
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 +0.01 19 0 143 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 0.00 15 0 100 0
29JUN26 4.30 P 0.08 0.08 0.08 0.09 +0.02 17 10 494 +10
29JUN26 4.40 P 0.00 0.00 0.00 0.15 +0.03 17 0 137 0
29JUN26 4.50 P 0.21 0.21 0.21 0.23 +0.03 18 10 362 +10
29JUN26 4.60 P 0.00 0.00 0.00 0.31 +0.03 0 0 190 0
29JUN26 4.70 P 0.00 0.00 0.00 0.41 +0.04 0 0 134 0
29JUN26 4.80 P 0.00 0.00 0.00 0.51 +0.05 0 0 190 0
29JUN26 4.90 P 0.00 0.00 0.00 0.61 +0.05 0 0 141 -11
29JUN26 5.00 P 0.00 0.00 0.00 0.71 +0.05 0 0 60 0
29JUN26 5.25 P 0.00 0.00 0.00 0.96 +0.05 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.21 +0.05 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.46 +0.05 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.71 +0.05 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.96 +0.05 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.21 +0.05 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.46 +0.05 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.71 +0.05 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.96 +0.05 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.21 +0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.46 +0.05 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.71 +0.05 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.96 +0.05 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 - 31 0 0 -
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.08 +0.01 18 0 1 0
30JUL26 4.20 P 0.00 0.00 0.00 0.12 +0.01 18 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.17 +0.02 17 0 50 0
30JUL26 4.40 P 0.00 0.00 0.00 0.24 +0.03 17 0 10 0
30JUL26 4.50 P 0.29 0.29 0.29 0.31 +0.03 16 2 202 +2
30JUL26 4.60 P 0.00 0.00 0.00 0.39 +0.01 13 0 100 0
30JUL26 4.70 P 0.00 0.00 0.00 0.48 +0.03 0 0 111 0
30JUL26 4.80 P 0.00 0.00 0.00 0.58 +0.04 0 0 212 0
30JUL26 4.90 P 0.00 0.00 0.00 0.67 +0.03 0 0 60 0
30JUL26 5.00 P 0.00 0.00 0.00 0.77 +0.03 0 0 100 0
30JUL26 5.25 P 0.00 0.00 0.00 1.02 +0.04 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.26 +0.03 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.51 +0.03 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.76 +0.03 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.01 +0.04 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.26 +0.04 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 - 26 0 0 -
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 1 0
28AUG26 4.10 P 0.00 0.00 0.00 0.10 +0.01 18 0 30 0
28AUG26 4.20 P 0.00 0.00 0.00 0.15 +0.02 19 0 20 0
28AUG26 4.30 P 0.00 0.00 0.00 0.20 +0.03 18 0 12 0
28AUG26 4.40 P 0.00 0.00 0.00 0.26 +0.02 18 0 0 0
28AUG26 4.50 P 0.31 0.31 0.31 0.33 +0.03 17 15 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.41 +0.02 17 0 90 0
28AUG26 4.70 P 0.00 0.00 0.00 0.49 +0.04 14 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 0.58 +0.03 0 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 0.68 +0.03 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.77 +0.03 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.02 +0.04 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.26 +0.03 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.51 +0.03 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.76 +0.03 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.01 +0.04 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 - 22 0 0 -
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.04 0.00 19 0 300 0
29SEP26 3.90 P 0.00 0.00 0.00 0.06 +0.01 19 0 31 0
29SEP26 4.00 P 0.00 0.00 0.00 0.09 +0.01 19 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.17 +0.02 19 0 32 0
29SEP26 4.30 P 0.00 0.00 0.00 0.22 +0.02 18 0 323 0
29SEP26 4.40 P 0.00 0.00 0.00 0.29 +0.03 19 0 1,085 0
29SEP26 4.50 P 0.00 0.00 0.00 0.35 +0.02 18 0 886 0
29SEP26 4.60 P 0.00 0.00 0.00 0.42 +0.01 16 0 70 0
29SEP26 4.70 P 0.00 0.00 0.00 0.51 +0.02 17 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 0.60 +0.04 17 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.69 +0.04 16 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.78 +0.03 0 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 1.02 +0.03 0 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.27 +0.04 0 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.51 +0.03 0 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.76 +0.03 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.01 +0.04 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.26 +0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.51 +0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.75 +0.03 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.00 +0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.25 +0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.50 +0.03 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.03 - 22 0 0 -
30DEC26 3.50 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.10 +0.01 21 0 99 0
30DEC26 3.90 P 0.00 0.00 0.00 0.13 +0.02 21 0 1,062 0
30DEC26 4.00 P 0.00 0.00 0.00 0.16 +0.01 21 0 300 0
30DEC26 4.10 P 0.00 0.00 0.00 0.20 +0.01 21 0 465 0
30DEC26 4.20 P 0.00 0.00 0.00 0.25 +0.02 21 0 27 0
30DEC26 4.30 P 0.00 0.00 0.00 0.31 +0.03 22 0 40 0
30DEC26 4.40 P 0.00 0.00 0.00 0.37 +0.03 22 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.43 +0.03 21 0 157 0
30DEC26 4.60 P 0.00 0.00 0.00 0.51 +0.04 22 0 70 0
30DEC26 4.70 P 0.00 0.00 0.00 0.58 +0.03 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.66 +0.03 22 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.75 +0.04 23 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.84 +0.04 24 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 1.08 +0.05 27 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.32 +0.05 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.57 +0.04 32 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.81 +0.04 34 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.05 +0.04 34 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.30 +0.04 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.54 +0.04 37 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.79 +0.04 39 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 3.03 +0.04 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.28 +0.04 39 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.04 - 20 0 0 -
30MAR27 3.50 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.08 +0.01 21 0 20 0
30MAR27 3.70 P 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.13 +0.02 21 0 23 0
30MAR27 3.90 P 0.00 0.00 0.00 0.16 +0.02 21 0 40 0
30MAR27 4.00 P 0.00 0.00 0.00 0.20 +0.02 21 0 28 0
30MAR27 4.10 P 0.00 0.00 0.00 0.24 +0.02 21 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.29 +0.02 21 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.35 +0.03 21 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.41 +0.04 22 0 77 0
30MAR27 4.50 P 0.00 0.00 0.00 0.47 +0.03 21 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.54 +0.04 22 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.61 +0.03 22 0 30 0
30MAR27 4.80 P 0.00 0.00 0.00 0.69 +0.04 22 0 135 0
30MAR27 4.90 P 0.00 0.00 0.00 0.77 +0.04 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.86 +0.04 23 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.09 +0.05 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.33 +0.05 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.57 +0.04 29 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.81 +0.03 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.05 +0.03 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.30 +0.04 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.54 +0.04 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.79 +0.04 35 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.03 +0.04 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.28 +0.04 36 0 0 0
TOTAL PUT 115 12,156 -6
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$ 12.43
28MAY26 8.25 C 0.00 0.00 0.00 4.18 -0.02 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.93 -0.02 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.68 -0.02 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.43 -0.02 0 0 215 0
28MAY26 9.25 C 0.00 0.00 0.00 3.18 -0.02 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.93 -0.02 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.68 -0.02 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.43 -0.02 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.93 -0.02 0 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 1.43 -0.02 0 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 0.93 -0.02 0 0 722 0
28MAY26 12.00 C 0.49 0.49 0.49 0.43 -0.04 0 10 441 0
28MAY26 12.50 C 0.14 0.14 0.07 0.08 -0.06 42 61 153 +51
28MAY26 13.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 175 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 90 0 342 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 121 0 692 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 150 0 230 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 177 0 263 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 202 0 174 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 226 0 136 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 249 0 36 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 271 0 229 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 292 0 80 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 312 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 332 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 350 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 368 0 6 0
29JUN26 6.25 C 0.00 0.00 0.00 6.19 -0.03 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.95 -0.02 86 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.70 -0.02 80 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.45 -0.02 75 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.20 -0.02 69 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.95 -0.02 63 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.70 -0.02 58 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.45 -0.02 52 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.20 -0.02 46 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.95 -0.02 35 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.70 -0.02 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.45 -0.02 0 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 3.20 -0.02 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.95 -0.03 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.71 -0.02 37 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 2.46 -0.03 34 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 1.98 -0.03 34 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 1.53 -0.03 35 0 412 0
29JUN26 11.50 C 0.00 0.00 0.00 1.12 -0.04 35 0 1,400 0
29JUN26 12.00 C 0.64 0.76 0.64 0.75 -0.04 33 104 1,047 0
29JUN26 12.50 C 0.51 0.51 0.51 0.48 -0.05 33 20 737 0
29JUN26 13.00 C 0.31 0.31 0.31 0.30 -0.04 34 5 365 +5
29JUN26 13.50 C 0.00 0.00 0.00 0.18 -0.03 35 0 198 0
29JUN26 14.00 C 0.00 0.00 0.00 0.10 -0.02 35 0 189 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 -0.02 35 0 147 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 265 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 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 50 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.70 -0.02 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.45 -0.03 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.21 -0.01 38 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.96 -0.02 35 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.71 -0.02 31 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.47 -0.02 33 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.03 +0.02 37 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.56 0.00 33 0 0 0
30JUL26 11.50 C 1.07 1.07 1.07 1.17 -0.04 33 30 150 +30
30JUL26 12.00 C 0.86 0.88 0.86 0.87 -0.02 34 30 144 0
30JUL26 12.50 C 0.64 0.70 0.64 0.63 -0.02 35 18 176 +5
30JUL26 13.00 C 0.00 0.00 0.00 0.44 -0.03 35 0 194 0
30JUL26 13.50 C 0.00 0.00 0.00 0.30 -0.02 35 0 230 0
30JUL26 14.00 C 0.00 0.00 0.00 0.19 -0.02 35 0 210 0
30JUL26 14.50 C 0.19 0.23 0.19 0.12 -0.02 35 20 155 0
30JUL26 15.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 95 0
30JUL26 15.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 98 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 0.00 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 38 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.70 -0.03 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.46 -0.02 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.21 -0.03 34 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.98 -0.06 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.73 -0.06 35 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.47 -0.08 30 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.03 -0.02 33 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.66 +0.02 35 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.29 -0.04 34 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.01 -0.04 35 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.79 -0.02 36 0 37 0
28AUG26 13.00 C 0.00 0.00 0.00 0.60 -0.03 36 0 126 0
28AUG26 13.50 C 0.00 0.00 0.00 0.45 -0.02 36 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.32 -0.03 35 0 30 0
28AUG26 14.50 C 0.00 0.00 0.00 0.23 -0.02 35 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.17 -0.01 36 0 50 0
28AUG26 15.50 C 0.00 0.00 0.00 0.12 -0.01 36 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.02 0.00 37 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 5.45 -0.02 51 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.20 -0.02 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.95 -0.02 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.70 -0.02 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.45 -0.02 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.20 -0.02 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.95 -0.03 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.71 -0.02 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.46 -0.05 34 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 3.21 -0.07 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.98 -0.06 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.73 -0.08 31 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 2.51 -0.07 33 0 7 0
29SEP26 10.50 C 2.16 2.16 2.16 2.13 +0.03 36 3 33 0
29SEP26 11.00 C 0.00 0.00 0.00 1.77 +0.02 36 0 25 0
29SEP26 11.50 C 0.00 0.00 0.00 1.41 -0.03 34 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 1.14 -0.03 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.91 -0.03 35 0 12 0
29SEP26 13.00 C 0.00 0.00 0.00 0.73 -0.02 35 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 0.58 -0.02 36 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 0.47 -0.02 36 0 78 0
29SEP26 14.50 C 0.00 0.00 0.00 0.36 -0.02 36 0 138 0
29SEP26 15.00 C 0.00 0.00 0.00 0.27 -0.02 36 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.21 -0.01 36 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 -0.01 36 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 -0.01 37 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 0.00 37 0 8 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 0.00 37 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 0.00 37 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 0.00 37 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 37 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 4.70 -0.02 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.46 -0.02 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.22 0.00 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.95 -0.06 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.73 -0.04 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.46 -0.07 26 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 3.27 -0.04 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.05 -0.04 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.84 0.00 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.66 0.00 33 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 2.29 -0.03 33 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 1.97 -0.03 33 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 1.71 -0.01 34 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 1.45 -0.03 34 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 1.23 -0.03 34 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 1.03 -0.03 34 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 0.88 -0.03 34 0 24 0
30DEC26 14.00 C 0.00 0.00 0.00 0.76 -0.01 35 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 0.64 -0.02 35 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 0.53 -0.02 35 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.44 -0.02 35 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.35 -0.03 35 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.29 -0.02 35 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.24 -0.01 35 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.19 -0.02 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.16 -0.01 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.13 -0.01 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 0.00 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.84 -0.02 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.63 -0.03 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.33 -0.14 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.15 -0.13 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.97 -0.05 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.81 -0.03 31 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 2.52 0.00 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.22 -0.01 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.96 +0.01 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.70 -0.01 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.47 -0.03 33 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 1.30 -0.01 34 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 1.14 -0.01 34 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.99 -0.03 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.86 -0.02 34 0 5 0
30MAR27 15.00 C 0.00 0.00 0.00 0.74 -0.03 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.63 -0.03 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.54 -0.03 34 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.46 -0.03 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.39 -0.02 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.33 -0.02 34 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.28 -0.02 34 0 18 0
30MAR27 18.50 C 0.00 0.00 0.00 0.24 -0.02 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.20 -0.02 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.17 -0.02 34 0 0 0
TOTAL CALL 301 18,019 +91
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 361 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 337 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 314 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 249 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 228 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 166 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 127 0 505 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 87 0 764 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 665 0
28MAY26 12.50 P 0.10 0.14 0.10 0.15 -0.05 42 284 1,903 -24
28MAY26 13.00 P 0.00 0.00 0.00 0.59 0.00 66 0 218 0
28MAY26 13.50 P 1.10 1.10 0.98 1.07 +0.02 0 15 160 -15
28MAY26 14.00 P 0.00 0.00 0.00 1.57 +0.02 0 0 90 0
28MAY26 14.50 P 0.00 0.00 0.00 2.07 +0.02 0 0 100 0
28MAY26 15.00 P 0.00 0.00 0.00 2.57 +0.01 0 0 15 0
28MAY26 15.50 P 0.00 0.00 0.00 3.07 +0.02 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.57 +0.02 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.16 +0.09 372 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.66 +0.09 400 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.07 0.00 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.57 0.00 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.07 0.00 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.57 0.00 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.07 0.00 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 76 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 105 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 181 0
29JUN26 11.00 P 0.07 0.07 0.07 0.07 -0.02 34 34 900 +26
29JUN26 11.50 P 0.15 0.15 0.15 0.16 -0.02 34 29 6,471 0
29JUN26 12.00 P 0.38 0.38 0.31 0.32 -0.02 35 140 1,338 +110
29JUN26 12.50 P 0.66 0.66 0.62 0.56 -0.02 35 60 828 +60
29JUN26 13.00 P 1.00 1.00 1.00 0.87 -0.02 36 80 558 +80
29JUN26 13.50 P 0.00 0.00 0.00 1.22 -0.05 35 0 228 0
29JUN26 14.00 P 0.00 0.00 0.00 1.64 0.00 34 0 217 0
29JUN26 14.50 P 0.00 0.00 0.00 2.16 +0.01 44 0 159 0
29JUN26 15.00 P 0.00 0.00 0.00 2.65 +0.01 49 0 56 0
29JUN26 15.50 P 0.00 0.00 0.00 3.16 +0.02 57 0 45 0
29JUN26 16.00 P 0.00 0.00 0.00 3.68 +0.02 65 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.19 +0.02 72 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.70 +0.05 79 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.07 -0.08 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.57 0.00 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.07 0.00 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.57 0.00 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.07 0.00 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.04 -0.01 34 0 20 0
30JUL26 10.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 22 0
30JUL26 10.50 P 0.00 0.00 0.00 0.12 -0.01 34 0 65 0
30JUL26 11.00 P 0.00 0.00 0.00 0.22 -0.01 34 0 52 0
30JUL26 11.50 P 0.00 0.00 0.00 0.37 -0.01 34 0 362 0
30JUL26 12.00 P 0.58 0.58 0.54 0.58 -0.01 34 5 687 -4
30JUL26 12.50 P 0.00 0.00 0.00 0.86 -0.01 34 0 460 0
30JUL26 13.00 P 0.00 0.00 0.00 1.20 -0.02 35 0 77 0
30JUL26 13.50 P 0.00 0.00 0.00 1.55 0.00 34 0 268 0
30JUL26 14.00 P 0.00 0.00 0.00 2.01 0.00 38 0 351 0
30JUL26 14.50 P 0.00 0.00 0.00 2.46 +0.03 41 0 107 0
30JUL26 15.00 P 0.00 0.00 0.00 2.93 +0.02 43 0 40 0
30JUL26 15.50 P 0.00 0.00 0.00 3.42 +0.07 47 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.87 +0.02 46 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.34 -0.01 46 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.83 -0.01 48 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.30 -0.01 45 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.81 +0.02 51 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.31 +0.04 54 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.80 +0.02 54 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.21 -0.01 35 0 0 0
28AUG26 11.00 P 0.31 0.31 0.31 0.34 -0.01 35 20 100 +20
28AUG26 11.50 P 0.00 0.00 0.00 0.51 -0.01 34 0 199 0
28AUG26 12.00 P 0.00 0.00 0.00 0.73 -0.01 34 0 435 0
28AUG26 12.50 P 0.98 0.98 0.93 1.01 -0.02 35 117 354 -117
28AUG26 13.00 P 1.30 1.30 1.27 1.33 -0.02 35 27 150 -5
28AUG26 13.50 P 0.00 0.00 0.00 1.73 0.00 38 0 15 0
28AUG26 14.00 P 0.00 0.00 0.00 2.09 -0.01 37 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 2.55 +0.03 40 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.96 -0.01 39 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 3.42 +0.01 40 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.95 +0.06 46 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.36 +0.01 42 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.85 +0.01 43 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.33 +0.02 44 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.81 +0.02 44 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.31 +0.04 46 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.80 +0.02 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 0.01 -0.01 33 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 -0.01 34 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 0.00 37 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 -0.01 35 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.13 0.00 36 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.16 -0.01 36 0 10 0
29SEP26 10.00 P 0.00 0.00 0.00 0.21 0.00 36 0 2 0
29SEP26 10.50 P 0.33 0.33 0.31 0.32 0.00 36 40 90 +27
29SEP26 11.00 P 0.50 0.50 0.45 0.46 -0.02 35 40 40 +38
29SEP26 11.50 P 0.00 0.00 0.00 0.67 -0.01 36 0 55 0
29SEP26 12.00 P 0.00 0.00 0.00 0.92 0.00 37 0 63 0
29SEP26 12.50 P 0.00 0.00 0.00 1.19 -0.01 37 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 1.51 -0.01 37 0 2,515 0
29SEP26 13.50 P 0.00 0.00 0.00 1.86 0.00 38 0 2,607 0
29SEP26 14.00 P 0.00 0.00 0.00 2.24 0.00 39 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 2.65 +0.01 39 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 3.08 0.00 40 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 3.53 0.00 42 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.00 +0.01 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.48 +0.01 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.97 +0.02 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.46 +0.02 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.88 +0.03 47 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.41 +0.04 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.89 +0.07 53 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.40 +0.11 56 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.05 0.00 35 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.11 -0.01 35 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 0.14 0.00 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.18 0.00 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.21 -0.01 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.26 -0.01 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.31 0.00 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.38 +0.01 35 0 60 0
30DEC26 10.50 P 0.00 0.00 0.00 0.53 +0.02 35 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.71 -0.01 35 0 63 0
30DEC26 11.50 P 0.00 0.00 0.00 0.92 -0.02 35 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 1.17 -0.02 36 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 1.45 -0.02 36 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 1.76 -0.01 36 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 2.10 -0.01 37 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 2.46 -0.01 37 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 2.85 0.00 37 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 3.25 -0.01 38 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.68 0.00 39 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 4.12 0.00 39 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 4.58 +0.01 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.05 +0.01 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.53 +0.01 43 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.01 +0.06 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.50 +0.04 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.98 +0.05 48 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.46 +0.09 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.22 -0.01 34 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.27 -0.01 34 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 0.32 -0.01 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.37 -0.02 34 0 7 0
30MAR27 9.75 P 0.00 0.00 0.00 0.44 -0.01 34 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.51 -0.01 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.68 0.00 34 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.88 0.00 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.10 -0.01 35 0 19 0
30MAR27 12.00 P 0.00 0.00 0.00 1.35 -0.02 35 0 46 0
30MAR27 12.50 P 0.00 0.00 0.00 1.63 -0.02 35 0 66 0
30MAR27 13.00 P 0.00 0.00 0.00 1.93 -0.02 35 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 2.27 -0.01 35 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.62 -0.01 36 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 2.99 -0.02 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.39 -0.01 36 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.80 -0.01 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.23 0.00 38 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.67 0.00 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.12 0.00 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.59 +0.07 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.06 +0.11 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.54 +0.08 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.98 +0.05 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.46 +0.09 43 0 0 0
TOTAL PUT 891 26,575 +196
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 1.07
28MAY26 0.60 C 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
28MAY26 0.65 C 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
28MAY26 0.70 C 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.32 -0.01 0 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.27 -0.01 0 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.22 -0.01 0 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.17 -0.01 0 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.12 -0.01 0 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.08 0.00 157 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.04 -0.01 130 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.02 0.00 144 0 86 0
28MAY26 1.15 C 0.00 0.00 0.00 0.01 0.00 159 0 72 0
28MAY26 1.20 C 0.00 0.00 0.00 0.01 0.00 213 0 189 0
28MAY26 1.25 C 0.00 0.00 0.00 0.01 0.00 260 0 57 0
28MAY26 1.30 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.01 0.00 343 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.01 0.00 381 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.01 0.00 415 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.01 0.00 448 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.01 0.00 480 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.01 0.00 509 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 538 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 565 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 591 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 616 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.52 -0.01 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.32 -0.01 0 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.27 -0.01 0 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.22 -0.01 0 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.17 -0.01 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.12 -0.02 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.05 -0.02 29 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.03 -0.01 32 0 60 0
29JUN26 1.15 C 0.00 0.00 0.00 0.02 0.00 37 0 95 0
29JUN26 1.20 C 0.01 0.01 0.01 0.01 0.00 36 4 170 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 52 0 69 0
29JUN26 1.35 C 0.00 0.00 0.00 0.01 0.00 59 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 65 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 77 0 106 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 83 0 31 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 98 0 58 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 115 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30JUL26 0.60 C 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.32 -0.01 0 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.27 -0.01 0 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.22 -0.01 0 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.17 -0.01 0 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
30JUL26 1.10 C 0.04 0.04 0.04 0.05 -0.01 39 30 152 +30
30JUL26 1.15 C 0.00 0.00 0.00 0.03 -0.01 37 0 30 0
30JUL26 1.20 C 0.00 0.00 0.00 0.02 -0.01 38 0 90 0
30JUL26 1.25 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
30JUL26 1.35 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 63 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 0.47 -0.01 0 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.32 -0.01 0 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.27 -0.01 0 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.22 -0.01 0 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.18 -0.01 37 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.06 -0.01 38 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 0.03 -0.01 37 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.01 -0.01 34 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 42 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 49 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 52 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 0.47 -0.01 0 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.32 -0.01 0 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.27 -0.01 0 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.22 -0.01 0 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.18 -0.01 33 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 0.09 -0.01 36 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.07 -0.01 37 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.04 -0.01 37 0 30 0
29SEP26 1.25 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.02 -0.01 36 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 -0.01 32 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 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 42 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 50 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 57 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 65 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 72 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 0.47 -0.01 0 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.32 -0.02 0 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.28 -0.01 37 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.24 -0.01 37 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.21 -0.01 39 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.18 0.00 39 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.12 -0.01 36 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.10 -0.01 37 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 0.07 -0.01 37 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.06 -0.01 38 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.05 -0.01 38 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.04 -0.01 38 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.03 -0.01 37 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.02 -0.01 35 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 33 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 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 0.47 -0.01 0 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.42 -0.02 0 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.38 -0.01 41 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.34 -0.01 41 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.30 -0.01 40 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 0.23 -0.01 38 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.20 -0.01 38 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.18 -0.01 39 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.10 -0.01 39 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 0.07 -0.01 38 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.05 0.00 37 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.04 0.00 37 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 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 34 2,830 +30
28MAY26 0.60 P 0.00 0.00 0.00 0.01 0.00 756 0 0 0
28MAY26 0.65 P 0.00 0.00 0.00 0.01 0.00 669 0 0 0
28MAY26 0.70 P 0.00 0.00 0.00 0.01 0.00 587 0 0 0
28MAY26 0.75 P 0.00 0.00 0.00 0.01 0.00 508 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 434 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 365 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.02 0.00 130 0 164 0
28MAY26 1.10 P 0.04 0.05 0.03 0.05 +0.01 145 7 72 +3
28MAY26 1.15 P 0.00 0.00 0.00 0.09 0.00 160 0 1 0
28MAY26 1.20 P 0.00 0.00 0.00 0.14 +0.01 214 0 2 0
28MAY26 1.25 P 0.00 0.00 0.00 0.19 +0.01 261 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.24 +0.01 305 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.29 +0.01 344 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.34 +0.01 381 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.39 +0.01 417 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.44 +0.01 450 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.49 +0.01 480 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.54 +0.01 510 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.59 +0.01 539 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.64 +0.01 566 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.69 +0.01 593 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.74 +0.01 619 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 64 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 40 0 2 0
29JUN26 1.00 P 0.00 0.00 0.00 0.02 0.00 38 0 18 0
29JUN26 1.05 P 0.04 0.04 0.04 0.04 +0.01 39 30 139 +30
29JUN26 1.10 P 0.00 0.00 0.00 0.07 +0.01 42 0 222 0
29JUN26 1.15 P 0.00 0.00 0.00 0.10 0.00 39 0 40 0
29JUN26 1.20 P 0.00 0.00 0.00 0.14 0.00 39 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 55 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 69 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.39 +0.01 75 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.44 +0.01 82 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.49 +0.01 87 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.55 +0.02 108 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.60 +0.02 114 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.65 +0.02 119 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.70 +0.02 124 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.75 +0.02 129 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.80 +0.02 134 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.85 +0.02 139 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.90 +0.02 143 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.95 +0.02 148 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.05 +0.02 155 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.15 +0.02 163 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.25 +0.02 170 0 0 0
30JUL26 0.60 P 0.00 0.00 0.00 0.01 0.00 92 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 70 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 51 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.02 -0.01 32 0 4 0
30JUL26 1.00 P 0.00 0.00 0.00 0.05 0.00 41 0 6 0
30JUL26 1.05 P 0.00 0.00 0.00 0.07 0.00 38 0 11 0
30JUL26 1.10 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.18 +0.01 42 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.22 +0.01 40 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.27 +0.01 46 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.32 +0.02 51 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.37 +0.02 56 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.42 +0.02 61 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.47 +0.02 65 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.52 +0.02 70 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.57 +0.02 74 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 67 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 0.01 -0.01 35 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 0.19 +0.01 41 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.23 +0.01 41 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.28 +0.02 46 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.32 +0.01 43 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.37 +0.02 48 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.42 +0.02 52 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.47 +0.02 55 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.52 +0.02 59 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.57 +0.02 62 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 0.03 +0.01 45 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 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 0.07 +0.01 38 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.10 +0.01 40 0 5 0
29SEP26 1.10 P 0.00 0.00 0.00 0.13 +0.01 41 0 29 0
29SEP26 1.15 P 0.00 0.00 0.00 0.16 +0.01 39 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.20 +0.01 41 0 21 0
29SEP26 1.25 P 0.00 0.00 0.00 0.24 +0.01 41 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.28 +0.01 41 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.33 +0.02 45 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.37 +0.01 42 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.42 +0.02 46 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.47 +0.02 49 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.52 +0.02 52 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.57 +0.02 55 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.62 +0.02 58 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.66 +0.01 49 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.71 +0.01 52 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.76 0.00 54 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.81 +0.01 56 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 0.06 +0.01 41 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.08 +0.01 41 0 5 0
30DEC26 1.00 P 0.00 0.00 0.00 0.10 +0.01 40 0 25 0
30DEC26 1.05 P 0.00 0.00 0.00 0.13 +0.01 41 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.16 +0.01 41 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.19 +0.01 40 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.22 +0.01 39 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.26 +0.01 40 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.30 +0.01 40 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.34 +0.01 40 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.39 +0.02 43 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.43 +0.02 42 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.48 +0.02 45 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.52 +0.01 42 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.57 +0.02 44 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.62 +0.02 46 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.67 +0.02 49 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.72 +0.02 51 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.77 +0.01 53 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.81 +0.01 46 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 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 0.05 +0.01 43 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 0.08 +0.01 41 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.10 +0.01 41 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 0.15 +0.01 40 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.18 +0.01 41 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.21 +0.01 40 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.25 +0.02 42 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.28 +0.01 40 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.32 +0.01 41 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.36 +0.02 41 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.40 +0.02 41 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.44 +0.01 40 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.49 +0.02 43 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.53 +0.02 41 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.58 +0.02 44 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.62 +0.02 41 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.67 +0.02 43 0 0 0
TOTAL PUT 37 1,166 +33
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$ 3.08
28MAY26 2.20 C 0.00 0.00 0.00 0.90 -0.03 444 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.80 -0.03 396 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.70 -0.03 350 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.60 -0.03 305 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.49 -0.04 218 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.39 -0.04 179 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.29 -0.04 140 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.19 -0.04 100 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.08 -0.05 0 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.02 -0.03 44 0 20 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 72 0 82 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 108 0 45 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 140 0 68 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 170 0 82 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 198 0 93 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 223 0 93 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 248 0 71 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 272 0 12 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 294 0 1 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 316 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 336 0 2 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 356 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 376 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 394 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 412 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.28 -0.05 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.23 -0.05 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.19 -0.04 82 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.14 -0.04 78 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.09 -0.04 73 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.99 -0.05 66 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.90 -0.04 72 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.80 -0.04 64 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.70 -0.04 56 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.60 -0.03 49 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.49 -0.05 31 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.40 -0.05 34 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.31 -0.04 32 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.22 -0.04 27 0 0 0
29JUN26 3.00 C 0.16 0.16 0.15 0.15 -0.03 27 40 0 0
29JUN26 3.10 C 0.10 0.10 0.10 0.10 -0.02 28 1 1 +1
29JUN26 3.20 C 0.00 0.00 0.00 0.06 -0.02 28 0 53 0
29JUN26 3.30 C 0.00 0.00 0.00 0.04 -0.01 30 0 29 0
29JUN26 3.40 C 0.00 0.00 0.00 0.02 -0.01 29 0 32 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 12 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 34 0 31 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 38 0 37 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 42 0 13 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 54 0 44 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30JUL26 2.20 C 0.00 0.00 0.00 0.90 -0.04 48 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.80 -0.04 42 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.70 -0.04 37 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.60 -0.04 31 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.51 -0.04 32 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.42 -0.04 30 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.33 -0.04 27 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.26 -0.03 28 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.20 -0.02 29 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.14 -0.03 27 0 0 0
30JUL26 3.20 C 0.12 0.12 0.12 0.10 -0.03 28 2 42 +2
30JUL26 3.30 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.05 -0.02 29 0 30 0
30JUL26 3.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 11 0
30JUL26 3.60 C 0.00 0.00 0.00 0.03 0.00 32 0 5 0
30JUL26 3.70 C 0.00 0.00 0.00 0.02 0.00 32 0 2 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 30 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.90 -0.05 36 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.80 -0.05 31 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.72 -0.03 38 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.63 -0.03 37 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.52 -0.04 28 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.43 -0.05 27 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.37 -0.02 31 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.29 -0.03 28 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.23 -0.03 28 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.19 -0.02 30 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.15 -0.02 31 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.11 -0.02 30 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.06 -0.02 30 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.05 -0.01 31 0 2 0
28AUG26 3.70 C 0.00 0.00 0.00 0.03 -0.01 29 0 1 0
28AUG26 3.80 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.15 -0.05 36 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.11 -0.04 44 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.00 -0.05 28 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.90 -0.05 22 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.83 -0.02 40 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.73 -0.03 35 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.64 -0.03 33 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.55 -0.03 31 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.46 -0.04 29 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.39 -0.03 29 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.32 -0.03 28 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.26 -0.03 28 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.20 -0.04 27 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.16 -0.03 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.12 -0.03 27 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.10 -0.03 28 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.07 -0.03 27 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.05 -0.03 27 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.04 -0.02 27 0 6 0
29SEP26 3.80 C 0.00 0.00 0.00 0.03 -0.02 28 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.02 -0.02 27 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 27 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.11 -0.05 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.04 -0.03 37 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.95 -0.03 36 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.86 -0.03 34 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.77 -0.03 33 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.68 -0.03 31 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.60 -0.03 30 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.53 -0.02 30 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.46 -0.02 29 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.39 -0.03 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.34 -0.02 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.28 -0.03 28 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.24 -0.02 28 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.20 -0.02 28 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.17 -0.02 28 0 47 0
30DEC26 3.50 C 0.00 0.00 0.00 0.14 -0.02 28 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.09 -0.02 27 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.08 -0.01 28 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.06 -0.02 28 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 -0.01 26 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 -0.01 24 0 22 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.96 -0.04 30 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.87 -0.04 28 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.79 -0.04 29 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.71 -0.04 28 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.65 -0.02 30 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.58 -0.02 30 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.51 -0.02 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.46 -0.02 30 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.40 -0.02 29 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.36 -0.01 30 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.30 -0.03 28 0 603 0
30MAR27 3.30 C 0.00 0.00 0.00 0.27 -0.02 29 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.24 -0.01 29 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.21 -0.01 30 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.18 -0.01 29 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.15 -0.01 29 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.11 -0.01 29 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.10 0.00 29 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.07 -0.01 29 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.06 -0.01 29 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.05 -0.01 29 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.03 -0.01 28 0 12 0
TOTAL CALL 43 5,465 +3
28MAY26 2.20 P 0.01 0.01 0.01 0.01 0.00 382 63 63 +63
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 340 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 219 0 54 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 180 0 61 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 140 0 14 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 100 0 26 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 58 0 139 0
28MAY26 3.10 P 0.02 0.02 0.02 0.04 +0.01 44 3 87 -3
28MAY26 3.20 P 0.10 0.10 0.10 0.12 +0.04 0 5 62 -4
28MAY26 3.30 P 0.00 0.00 0.00 0.23 +0.05 109 0 23 -52
28MAY26 3.40 P 0.00 0.00 0.00 0.33 +0.05 141 0 40 -8
28MAY26 3.50 P 0.00 0.00 0.00 0.42 +0.04 0 0 4 0
28MAY26 3.60 P 0.00 0.00 0.00 0.52 +0.04 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.62 +0.04 0 0 13 0
28MAY26 3.80 P 0.00 0.00 0.00 0.72 +0.04 0 0 15 0
28MAY26 3.90 P 0.00 0.00 0.00 0.82 +0.04 0 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.93 +0.04 295 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 1.02 +0.03 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.12 +0.04 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.22 +0.04 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.32 +0.04 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.43 +0.04 397 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.52 +0.04 0 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 95 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 86 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 67 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 59 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 52 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 45 0 19 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 38 0 26 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 31 0 116 0
29JUN26 2.80 P 0.00 0.00 0.00 0.02 +0.01 30 0 139 0
29JUN26 2.90 P 0.02 0.02 0.02 0.03 0.00 26 1 84 0
29JUN26 3.00 P 0.06 0.06 0.06 0.06 +0.01 26 1 63 +1
29JUN26 3.10 P 0.09 0.11 0.09 0.11 +0.02 27 3 274 +3
29JUN26 3.20 P 0.00 0.00 0.00 0.18 +0.03 30 2 80 +2
29JUN26 3.30 P 0.00 0.00 0.00 0.25 +0.04 29 0 15 0
29JUN26 3.40 P 0.00 0.00 0.00 0.34 +0.04 32 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.44 +0.05 38 0 9 0
29JUN26 3.60 P 0.00 0.00 0.00 0.53 +0.05 37 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.62 +0.04 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.73 +0.05 47 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.83 +0.05 51 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.93 +0.04 55 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.02 +0.03 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.12 +0.04 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.22 +0.04 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.32 +0.04 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.43 +0.04 74 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.52 +0.04 0 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.03 +0.01 31 0 12 0
30JUL26 2.80 P 0.00 0.00 0.00 0.04 +0.01 28 0 8 0
30JUL26 2.90 P 0.06 0.06 0.06 0.07 +0.01 29 1 6 +1
30JUL26 3.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 35 0
30JUL26 3.10 P 0.13 0.14 0.13 0.16 +0.03 30 3 41 +3
30JUL26 3.20 P 0.00 0.00 0.00 0.21 +0.02 28 0 10 0
30JUL26 3.30 P 0.00 0.00 0.00 0.28 +0.03 28 0 8 0
30JUL26 3.40 P 0.00 0.00 0.00 0.37 +0.04 32 0 6 0
30JUL26 3.50 P 0.00 0.00 0.00 0.44 +0.03 28 0 1 0
30JUL26 3.60 P 0.00 0.00 0.00 0.55 +0.05 36 0 3 0
30JUL26 3.70 P 0.00 0.00 0.00 0.64 +0.05 36 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.73 +0.05 35 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.83 +0.04 39 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.93 +0.04 42 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.03 +0.04 45 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 1.13 +0.05 48 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.23 +0.05 50 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.33 +0.05 53 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.43 +0.04 56 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.06 0.00 28 0 8 0
28AUG26 2.90 P 0.00 0.00 0.00 0.10 +0.01 30 0 7 0
28AUG26 3.00 P 0.11 0.11 0.11 0.14 +0.01 30 2 13 +2
28AUG26 3.10 P 0.15 0.15 0.15 0.19 +0.02 30 3 7 +3
28AUG26 3.20 P 0.00 0.00 0.00 0.24 +0.02 29 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.30 +0.01 28 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.38 +0.02 29 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.46 +0.02 29 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.55 +0.03 31 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.64 +0.03 31 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.73 +0.03 30 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.83 +0.03 33 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.93 +0.04 36 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.03 +0.04 39 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.13 +0.05 41 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.23 +0.05 43 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.33 +0.05 46 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.43 +0.04 48 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 27 0 88 0
29SEP26 2.50 P 0.00 0.00 0.00 0.02 0.00 28 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.03 -0.01 27 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.05 0.00 27 0 58 0
29SEP26 2.80 P 0.07 0.07 0.07 0.07 0.00 26 1 13 +1
29SEP26 2.90 P 0.00 0.00 0.00 0.10 0.00 26 0 20 0
29SEP26 3.00 P 0.00 0.00 0.00 0.14 0.00 26 0 23 0
29SEP26 3.10 P 0.00 0.00 0.00 0.19 +0.01 26 0 20 0
29SEP26 3.20 P 0.00 0.00 0.00 0.26 +0.02 28 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.32 +0.01 27 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.40 +0.02 29 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.48 +0.03 29 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.56 +0.03 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.65 +0.03 30 0 2 0
29SEP26 3.80 P 0.00 0.00 0.00 0.74 +0.03 30 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.83 +0.03 30 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.93 +0.03 32 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.03 +0.04 35 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.13 +0.04 37 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.23 +0.04 39 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.33 +0.05 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.43 +0.04 43 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.53 +0.05 45 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 29 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 0.00 28 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 5 0
30DEC26 2.60 P 0.00 0.00 0.00 0.06 0.00 26 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.12 +0.01 27 0 2 0
30DEC26 2.90 P 0.00 0.00 0.00 0.16 +0.01 27 0 22 0
30DEC26 3.00 P 0.00 0.00 0.00 0.20 +0.02 27 0 11 0
30DEC26 3.10 P 0.23 0.23 0.23 0.25 +0.01 27 2 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.32 +0.03 29 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.38 +0.02 28 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.44 +0.02 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.52 +0.02 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.60 +0.03 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.68 +0.03 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.76 +0.02 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.85 +0.02 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.93 +0.01 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.03 +0.03 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.13 +0.03 30 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.23 +0.04 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.33 +0.04 34 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.43 +0.04 35 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.53 +0.04 37 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.03 +0.01 29 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30MAR27 2.60 P 0.08 0.08 0.08 0.10 +0.01 28 1 2 +1
30MAR27 2.70 P 0.00 0.00 0.00 0.13 +0.02 28 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.17 +0.02 29 0 5 0
30MAR27 2.90 P 0.00 0.00 0.00 0.20 +0.02 27 0 3 0
30MAR27 3.00 P 0.00 0.00 0.00 0.25 +0.02 28 0 10 0
30MAR27 3.10 P 0.00 0.00 0.00 0.30 +0.02 28 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.35 +0.02 27 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.42 +0.02 28 0 402 0
30MAR27 3.40 P 0.00 0.00 0.00 0.49 +0.03 29 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.55 +0.02 28 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.63 +0.02 28 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.70 +0.01 28 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.78 +0.01 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.87 +0.02 28 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.96 +0.02 29 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.04 +0.02 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.13 +0.01 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.23 +0.02 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.33 +0.04 30 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.43 +0.04 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.53 +0.04 33 0 0 0
TOTAL PUT 91 6,084 +13
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 30.44
28MAY26 21.00 C 0.00 0.00 0.00 9.44 -0.60 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.44 -0.60 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.44 -0.60 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.44 -0.60 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.44 -0.66 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.44 -0.60 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.44 -0.60 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 2.44 -0.61 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 1.46 -0.62 56 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.63 -0.59 58 0 82 0
28MAY26 31.00 C 0.39 0.39 0.14 0.14 -0.38 54 13 158 +1
28MAY26 32.00 C 0.18 0.18 0.04 0.02 -0.16 58 5 149 +3
28MAY26 33.00 C 0.00 0.00 0.00 0.01 -0.03 76 0 219 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 99 0 303 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 120 0 438 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 141 0 149 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 161 0 107 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 179 0 96 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 198 0 171 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 215 0 60 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 232 0 127 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 248 0 71 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 263 0 64 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 279 0 13 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 293 0 53 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 308 0 38 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 321 0 23 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 335 0 38 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 348 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 20.71 -0.60 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 20.46 -0.60 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 19.96 -0.61 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 19.47 -0.60 119 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 18.97 -0.60 110 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 18.47 -0.60 101 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 17.97 -0.60 89 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 17.47 -0.60 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 16.97 -0.60 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 16.47 -0.60 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 15.97 -0.61 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 15.48 -0.60 85 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 14.98 -0.60 79 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 14.48 -0.60 73 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 13.97 -0.61 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 13.48 -0.60 52 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.98 -0.60 0 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 12.48 -0.60 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.98 -0.60 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.48 -0.61 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.99 -0.55 55 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.49 -0.60 50 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.44 -0.65 0 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 8.56 -0.52 60 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.53 -0.53 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.55 -0.56 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.59 -0.56 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.68 -0.58 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.95 -0.44 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.06 -0.53 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 2.37 -0.50 42 0 0 0
29JUN26 30.00 C 1.97 1.97 1.74 1.86 -0.37 43 23 39 -13
29JUN26 31.00 C 1.58 1.58 1.30 1.37 -0.34 43 18 319 +13
29JUN26 32.00 C 1.32 1.32 0.95 0.98 -0.28 43 116 286 +31
29JUN26 33.00 C 0.00 0.00 0.00 0.68 -0.25 42 0 217 0
29JUN26 34.00 C 0.48 0.49 0.48 0.46 -0.22 42 17 357 +1
29JUN26 35.00 C 0.38 0.38 0.36 0.31 -0.17 42 5 134 -1
29JUN26 36.00 C 0.27 0.27 0.27 0.20 -0.13 42 2 210 0
29JUN26 37.00 C 0.00 0.00 0.00 0.13 -0.09 43 0 431 0
29JUN26 38.00 C 0.00 0.00 0.00 0.08 -0.06 42 0 102 0
29JUN26 39.00 C 0.00 0.00 0.00 0.05 -0.04 43 0 86 0
29JUN26 40.00 C 0.08 0.08 0.08 0.03 -0.03 43 5 96 +5
29JUN26 41.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 1,160 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 1,408 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 58 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,405 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 73 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 77 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 82 0 8 0
30JUL26 21.00 C 0.00 0.00 0.00 9.58 -0.56 45 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.63 -0.54 46 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.75 -0.47 49 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.78 -0.52 44 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.89 -0.63 43 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.08 -0.59 43 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.32 -0.56 43 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.64 -0.49 43 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 3.02 -0.46 43 0 7 0
30JUL26 30.00 C 0.00 0.00 0.00 2.53 -0.35 44 0 21 0
30JUL26 31.00 C 2.26 2.26 2.26 2.06 -0.35 44 10 16 0
30JUL26 32.00 C 1.66 1.66 1.66 1.67 -0.26 44 15 14 -8
30JUL26 33.00 C 0.00 0.00 0.00 1.32 -0.25 44 0 64 0
30JUL26 34.00 C 0.00 0.00 0.00 1.04 -0.23 44 0 42 0
30JUL26 35.00 C 0.83 0.83 0.83 0.81 -0.21 44 3 43 +3
30JUL26 36.00 C 0.00 0.00 0.00 0.62 -0.19 43 0 128 0
30JUL26 37.00 C 0.00 0.00 0.00 0.48 -0.15 44 0 55 0
30JUL26 38.00 C 0.00 0.00 0.00 0.36 -0.13 43 0 41 0
30JUL26 39.00 C 0.00 0.00 0.00 0.27 -0.10 43 0 83 0
30JUL26 40.00 C 0.00 0.00 0.00 0.20 -0.09 43 0 115 0
30JUL26 41.00 C 0.00 0.00 0.00 0.15 -0.07 43 0 13 0
30JUL26 42.00 C 0.00 0.00 0.00 0.11 -0.05 43 0 44 0
30JUL26 43.00 C 0.00 0.00 0.00 0.08 -0.04 43 0 6 0
30JUL26 44.00 C 0.00 0.00 0.00 0.06 -0.03 43 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 1 0
28AUG26 21.00 C 0.00 0.00 0.00 9.72 -0.66 47 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.79 -0.65 45 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.96 -0.54 47 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.05 -0.59 45 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.21 -0.52 44 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.45 -0.54 44 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.75 -0.49 44 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.11 -0.39 44 0 3 0
28AUG26 29.00 C 0.00 0.00 0.00 3.53 -0.44 44 0 11 0
28AUG26 30.00 C 2.98 2.98 2.98 3.06 -0.34 45 3 1 -2
28AUG26 31.00 C 3.15 3.15 2.73 2.60 -0.34 45 17 63 +16
28AUG26 32.00 C 0.00 0.00 0.00 2.19 -0.32 45 0 30 0
28AUG26 33.00 C 0.00 0.00 0.00 1.85 -0.28 45 0 79 0
28AUG26 34.00 C 0.00 0.00 0.00 1.54 -0.26 45 0 102 0
28AUG26 35.00 C 1.26 1.28 1.26 1.27 -0.25 44 2 47 +1
28AUG26 36.00 C 0.00 0.00 0.00 1.04 -0.23 44 0 15 0
28AUG26 37.00 C 0.92 0.92 0.87 0.85 -0.20 44 2 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.70 -0.17 44 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.56 -0.15 44 0 16 0
28AUG26 40.00 C 0.00 0.00 0.00 0.45 -0.13 44 0 4 0
28AUG26 41.00 C 0.00 0.00 0.00 0.37 -0.10 44 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.29 -0.09 44 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.23 -0.08 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 13.24 -0.43 57 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 12.65 -0.62 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.27 -0.56 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.79 -0.56 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.32 -0.56 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.85 -0.57 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.93 -0.56 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.04 -0.58 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.26 -0.44 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.31 -0.50 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.47 -0.63 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.79 -0.50 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.13 -0.37 44 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 4.52 -0.40 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.96 -0.42 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.44 -0.36 43 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 3.02 -0.30 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.62 -0.28 44 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 2.27 -0.27 44 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 1.96 -0.25 44 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 1.68 -0.24 44 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 1.43 -0.23 44 0 333 0
29SEP26 37.00 C 0.00 0.00 0.00 1.21 -0.21 44 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 1.03 -0.18 44 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.84 -0.19 44 0 592 0
29SEP26 40.00 C 0.00 0.00 0.00 0.71 -0.16 44 0 808 0
29SEP26 41.00 C 0.00 0.00 0.00 0.59 -0.15 43 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.50 -0.12 44 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.43 -0.09 44 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.36 -0.08 44 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.30 -0.07 44 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.25 -0.06 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.20 -0.06 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.17 -0.05 44 0 600 0
29SEP26 49.00 C 0.25 0.25 0.25 0.14 -0.04 44 15 0 -15
29SEP26 50.00 C 0.00 0.00 0.00 0.12 -0.03 44 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.07 -0.03 44 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 45 0
30DEC26 21.00 C 0.00 0.00 0.00 10.13 -0.61 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.36 -0.61 47 0 1 0
30DEC26 23.00 C 0.00 0.00 0.00 8.59 -0.55 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.74 -0.63 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.07 -0.51 45 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 6.47 -0.49 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.84 -0.46 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.26 -0.43 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.71 -0.43 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.23 -0.38 44 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 3.77 -0.38 44 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 3.37 -0.34 44 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 3.00 -0.32 44 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 2.66 -0.30 44 0 34 0
30DEC26 35.00 C 2.60 2.60 2.60 2.37 -0.27 44 2 1,429 +1
30DEC26 36.00 C 2.29 2.29 2.29 2.09 -0.27 44 7 35 +7
30DEC26 37.00 C 0.00 0.00 0.00 1.86 -0.23 44 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 1.64 -0.22 44 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 1.45 -0.20 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.29 -0.17 44 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 1.12 -0.18 43 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 1.00 -0.14 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.88 -0.14 43 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.74 -0.13 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.68 -0.08 43 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.60 -0.08 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.52 -0.10 43 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.46 -0.08 43 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.41 -0.07 43 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 10.52 -0.49 48 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 9.78 -0.49 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.02 -0.53 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.32 -0.50 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.64 -0.50 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.03 -0.46 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.44 -0.46 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.91 -0.42 45 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 5.41 -0.41 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.95 -0.37 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.53 -0.37 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.12 -0.36 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.79 -0.31 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.45 -0.31 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 3.14 -0.29 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.88 -0.26 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 2.62 -0.26 44 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 2.38 -0.24 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.12 -0.27 43 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 1.98 -0.21 44 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 1.80 -0.19 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.65 -0.17 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.50 -0.12 44 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 1.35 -0.12 44 0 1,750 0
30MAR27 45.00 C 0.00 0.00 0.00 1.24 -0.13 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 1.13 -0.13 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.02 -0.13 44 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.90 -0.15 43 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.85 -0.10 44 0 0 0
TOTAL CALL 280 20,542 +43
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 261 0 1 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 228 0 7 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 197 0 3 0
28MAY26 25.00 P 0.02 0.02 0.02 0.01 0.00 167 2 60 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 137 0 47 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 108 0 78 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 79 0 83 0
28MAY26 29.00 P 0.04 0.04 0.03 0.02 -0.01 57 3 141 0
28MAY26 30.00 P 0.08 0.24 0.08 0.17 +0.03 54 55 216 +15
28MAY26 31.00 P 0.48 0.74 0.48 0.69 +0.20 53 19 147 -2
28MAY26 32.00 P 1.74 1.74 1.55 1.62 +0.48 75 9 204 -5
28MAY26 33.00 P 2.50 2.60 2.50 2.56 +0.59 0 7 153 -98
28MAY26 34.00 P 3.63 3.63 3.63 3.56 +0.60 0 2 93 0
28MAY26 35.00 P 4.68 4.68 4.68 4.56 +0.60 0 1 35 -7
28MAY26 36.00 P 0.00 0.00 0.00 5.56 +0.60 0 4 41 0
28MAY26 37.00 P 0.00 0.00 0.00 6.64 +0.68 226 0 3 0
28MAY26 38.00 P 0.00 0.00 0.00 7.64 +0.60 249 0 42 0
28MAY26 39.00 P 0.00 0.00 0.00 8.65 +0.61 278 0 15 0
28MAY26 40.00 P 0.00 0.00 0.00 9.64 +0.60 294 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.64 +0.60 316 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.64 +0.60 336 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 12.64 +0.60 355 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 13.64 +0.60 373 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 14.64 +0.60 391 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 15.64 +0.60 409 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 16.64 +0.60 426 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 17.65 +0.61 451 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 18.64 +0.60 460 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 0.00 130 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 0.00 105 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 96 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 92 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29JUN26 22.00 P 0.04 0.04 0.04 0.01 0.00 45 1 16 +1
29JUN26 23.00 P 0.06 0.06 0.06 0.02 0.00 43 2 5 +1
29JUN26 24.00 P 0.00 0.00 0.00 0.04 0.00 42 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 30 0
29JUN26 26.00 P 0.22 0.22 0.22 0.18 +0.01 42 1 105 +1
29JUN26 27.00 P 0.00 0.00 0.00 0.34 +0.04 42 0 28 0
29JUN26 28.00 P 0.55 0.60 0.55 0.57 +0.07 42 4 164 0
29JUN26 29.00 P 0.91 0.91 0.91 0.90 +0.11 43 3 367 0
29JUN26 30.00 P 0.00 0.00 0.00 1.29 +0.14 42 0 266 0
29JUN26 31.00 P 1.92 1.93 1.92 1.78 +0.17 41 22 192 +18
29JUN26 32.00 P 2.58 2.58 2.43 2.44 +0.28 42 4 273 +4
29JUN26 33.00 P 3.16 3.16 3.16 3.16 +0.33 42 1 273 +1
29JUN26 34.00 P 0.00 0.00 0.00 3.95 +0.42 42 0 311 0
29JUN26 35.00 P 4.40 4.40 4.40 4.80 +0.44 42 1 72 -1
29JUN26 36.00 P 0.00 0.00 0.00 5.70 +0.49 42 0 95 0
29JUN26 37.00 P 0.00 0.00 0.00 6.64 +0.49 43 0 463 0
29JUN26 38.00 P 0.00 0.00 0.00 7.64 +0.55 47 0 115 0
29JUN26 39.00 P 0.00 0.00 0.00 8.65 +0.54 52 0 66 0
29JUN26 40.00 P 0.00 0.00 0.00 9.64 +0.60 56 0 89 0
29JUN26 41.00 P 0.00 0.00 0.00 10.64 +0.60 59 0 1 0
29JUN26 42.00 P 0.00 0.00 0.00 11.64 +0.60 63 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.64 +0.60 67 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.64 +0.60 70 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.64 +0.59 74 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.64 +0.60 77 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.64 +0.60 80 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.65 +0.61 85 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.64 +0.60 87 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 19.63 +0.62 88 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 22.09 +0.53 88 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 24.64 +0.63 103 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 27.14 +0.63 109 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 29.64 +0.63 115 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 1 0
30JUL26 23.00 P 0.00 0.00 0.00 0.13 +0.02 44 0 10 0
30JUL26 24.00 P 0.00 0.00 0.00 0.22 +0.03 43 0 32 0
30JUL26 25.00 P 0.00 0.00 0.00 0.35 +0.04 43 0 16 0
30JUL26 26.00 P 0.00 0.00 0.00 0.54 +0.06 44 0 6 0
30JUL26 27.00 P 0.00 0.00 0.00 0.78 +0.08 43 0 205 0
30JUL26 28.00 P 0.00 0.00 0.00 1.08 +0.11 43 0 108 0
30JUL26 29.00 P 1.36 1.36 1.36 1.45 +0.13 43 1 84 0
30JUL26 30.00 P 1.97 1.97 1.97 1.89 +0.15 42 3 37 0
30JUL26 31.00 P 0.00 0.00 0.00 2.41 +0.21 42 0 25 0
30JUL26 32.00 P 0.00 0.00 0.00 3.04 +0.28 43 0 320 0
30JUL26 33.00 P 0.00 0.00 0.00 3.72 +0.33 43 4 146 +4
30JUL26 34.00 P 0.00 0.00 0.00 4.44 +0.35 43 0 195 0
30JUL26 35.00 P 0.00 0.00 0.00 5.22 +0.33 43 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 6.04 +0.33 43 0 137 0
30JUL26 37.00 P 0.00 0.00 0.00 6.90 +0.37 43 4 75 +4
30JUL26 38.00 P 0.00 0.00 0.00 7.85 +0.43 45 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.74 +0.43 44 0 10 0
30JUL26 40.00 P 0.00 0.00 0.00 9.68 +0.49 44 0 2 0
30JUL26 41.00 P 0.00 0.00 0.00 10.64 +0.48 45 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.64 +0.51 48 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.66 +0.60 52 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.64 +0.59 53 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.64 +0.59 56 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 15.64 +0.60 58 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 16.64 +0.60 61 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 17.65 +0.61 64 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.11 +0.01 44 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.18 +0.02 44 0 1 0
28AUG26 23.00 P 0.00 0.00 0.00 0.29 +0.03 44 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.43 +0.04 44 0 2 0
28AUG26 25.00 P 0.00 0.00 0.00 0.63 +0.06 44 0 16 0
28AUG26 26.00 P 0.00 0.00 0.00 0.86 +0.07 44 0 1 0
28AUG26 27.00 P 0.00 0.00 0.00 1.14 +0.09 44 0 19 0
28AUG26 28.00 P 0.00 0.00 0.00 1.47 +0.10 43 0 5 0
28AUG26 29.00 P 0.00 0.00 0.00 1.88 +0.14 43 0 77 0
28AUG26 30.00 P 0.00 0.00 0.00 2.35 +0.17 43 0 17 0
28AUG26 31.00 P 2.88 2.88 2.88 2.88 +0.20 43 2 48 0
28AUG26 32.00 P 0.00 0.00 0.00 3.49 +0.24 43 0 41 0
28AUG26 33.00 P 0.00 0.00 0.00 4.16 +0.31 44 0 65 0
28AUG26 34.00 P 0.00 0.00 0.00 4.87 +0.34 44 0 153 0
28AUG26 35.00 P 0.00 0.00 0.00 5.64 +0.37 45 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 6.42 +0.39 44 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 7.28 +0.49 45 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 8.12 +0.43 45 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.96 +0.35 45 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.87 +0.46 45 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.78 +0.47 45 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.72 +0.58 45 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.66 +0.52 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 0.00 44 0 11 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 2 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 +0.01 44 0 2 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 +0.01 44 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.10 +0.01 44 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 +0.01 44 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.21 +0.03 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.32 +0.04 44 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 0.46 +0.05 44 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.65 +0.07 44 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.88 +0.09 44 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 1.16 +0.10 44 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 1.50 +0.14 44 0 3 0
29SEP26 28.00 P 0.00 0.00 0.00 1.86 +0.15 44 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 2.29 +0.18 44 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 2.75 +0.18 43 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 3.29 +0.20 43 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 3.89 +0.23 44 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 4.54 +0.24 44 0 59 0
29SEP26 34.00 P 0.00 0.00 0.00 5.24 +0.27 44 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 5.98 +0.30 44 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 6.74 +0.29 44 0 33 0
29SEP26 37.00 P 0.00 0.00 0.00 7.55 +0.35 45 0 435 0
29SEP26 38.00 P 0.00 0.00 0.00 8.37 +0.39 45 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 9.22 +0.39 45 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 10.11 +0.43 45 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 11.10 +0.61 48 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 11.91 +0.52 46 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 12.83 +0.53 46 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 13.81 +0.59 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.82 +0.71 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.77 +0.70 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.67 +0.63 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.65 +0.61 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 18.64 +0.60 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 19.63 +0.62 51 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 22.09 +0.53 52 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 24.64 +0.63 60 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 27.14 +0.63 63 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.64 +0.63 67 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.63 +0.05 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.83 +0.09 43 0 25 0
30DEC26 23.00 P 0.00 0.00 0.00 1.04 +0.09 42 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.31 +0.09 42 0 5 0
30DEC26 25.00 P 0.00 0.00 0.00 1.64 +0.12 42 0 4 0
30DEC26 26.00 P 0.00 0.00 0.00 2.00 +0.14 42 0 15 0
30DEC26 27.00 P 2.33 2.33 2.33 2.41 +0.16 42 10 20 +10
30DEC26 28.00 P 0.00 0.00 0.00 2.86 +0.19 42 0 19 0
30DEC26 29.00 P 0.00 0.00 0.00 3.35 +0.20 42 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 3.88 +0.24 42 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 4.44 +0.24 41 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.05 +0.28 41 1 19 +1
30DEC26 33.00 P 0.00 0.00 0.00 5.68 +0.29 41 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 6.35 +0.32 41 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 7.05 +0.34 40 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 7.76 +0.34 40 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 8.52 +0.39 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.28 +0.38 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.07 +0.40 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.88 +0.42 38 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 11.70 +0.43 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.54 +0.38 36 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.54 +0.51 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.37 +0.49 36 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.15 +0.44 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 16.14 +0.54 33 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.01 +0.42 27 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.96 +0.40 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.00 +0.63 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.01 +0.11 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.23 +0.09 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.51 +0.10 43 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.85 +0.13 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.20 +0.13 43 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 2.61 +0.16 43 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 3.04 +0.17 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.52 +0.20 42 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 4.02 +0.20 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.56 +0.24 42 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 5.14 +0.25 42 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 5.72 +0.26 42 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 6.37 +0.30 42 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 7.02 +0.30 41 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 7.69 +0.32 41 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 8.41 +0.35 41 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 9.12 +0.34 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.87 +0.37 40 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 10.64 +0.39 40 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 11.42 +0.39 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.21 +0.41 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.03 +0.43 39 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 13.92 +0.44 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.76 +0.43 38 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.64 +0.46 38 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.47 +0.41 36 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.37 +0.50 36 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.28 +0.52 35 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 19.18 +0.52 34 0 0 0
TOTAL PUT 166 9,396 -53
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$ 85.20
28MAY26 49.00 C 0.00 0.00 0.00 36.20 -0.41 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 35.20 -0.43 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 32.70 -0.42 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 30.20 -0.42 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.70 -0.43 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.21 -0.41 235 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.71 -0.42 209 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.21 -0.42 184 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.71 -0.55 160 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 15.21 -0.43 136 0 59 0
28MAY26 72.50 C 0.00 0.00 0.00 12.71 -0.52 113 0 93 0
28MAY26 75.00 C 0.00 0.00 0.00 10.21 -0.43 91 0 1,478 0
28MAY26 77.50 C 0.00 0.00 0.00 7.71 -0.43 69 0 1,188 0
28MAY26 80.00 C 5.52 5.52 4.98 5.21 -0.62 48 127 1,955 -62
28MAY26 82.50 C 3.16 3.16 2.50 2.72 -0.44 31 71 3,064 -27
28MAY26 85.00 C 0.68 0.76 0.26 0.33 -0.54 11 572 2,748 -252
28MAY26 87.50 C 0.02 0.02 0.01 0.09 -0.13 40 35 3,165 -6
28MAY26 90.00 C 0.01 0.01 0.01 0.08 -0.04 67 28 2,402 -17
28MAY26 92.50 C 0.00 0.00 0.00 0.07 -0.02 90 0 473 0
28MAY26 95.00 C 0.00 0.00 0.00 0.06 -0.02 110 0 183 0
28MAY26 97.50 C 0.00 0.00 0.00 0.05 -0.02 127 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.04 -0.02 142 0 33 0
28MAY26 102.50 C 0.00 0.00 0.00 0.03 -0.02 155 0 70 0
28MAY26 105.00 C 0.00 0.00 0.00 0.02 -0.02 164 0 150 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 -0.02 166 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 -0.01 181 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29MAY26 55.00 C 0.00 0.00 0.00 30.21 -0.45 188 0 0 0
29MAY26 57.50 C 0.00 0.00 0.00 27.71 -0.43 167 0 0 0
29MAY26 60.00 C 0.00 0.00 0.00 25.21 -0.44 148 0 0 0
29MAY26 62.50 C 0.00 0.00 0.00 22.71 -0.42 129 0 0 0
29MAY26 65.00 C 0.00 0.00 0.00 20.21 -0.42 110 0 0 0
29MAY26 67.50 C 0.00 0.00 0.00 17.71 -0.55 91 0 0 0
29MAY26 70.00 C 0.00 0.00 0.00 15.21 -0.75 66 0 0 0
29MAY26 72.50 C 0.00 0.00 0.00 12.72 -0.51 86 0 0 0
29MAY26 75.00 C 0.00 0.00 0.00 10.22 -0.43 70 0 0 0
29MAY26 77.50 C 0.00 0.00 0.00 7.72 -0.55 53 0 0 0
29MAY26 80.00 C 0.00 0.00 0.00 5.23 -0.60 41 0 0 0
29MAY26 82.50 C 0.00 0.00 0.00 2.76 -0.40 28 0 90 0
29MAY26 85.00 C 0.39 0.39 0.38 0.51 -0.43 15 79 147 -49
29MAY26 87.50 C 0.01 0.01 0.01 0.24 +0.02 38 45 284 +45
29MAY26 90.00 C 0.00 0.00 0.00 0.22 +0.10 61 0 287 0
29MAY26 92.50 C 0.00 0.00 0.00 0.21 +0.12 81 0 0 0
29MAY26 95.00 C 0.00 0.00 0.00 0.20 +0.12 98 0 0 0
29MAY26 97.50 C 0.00 0.00 0.00 0.19 +0.12 115 0 0 0
29MAY26 100.00 C 0.00 0.00 0.00 0.18 +0.12 130 0 0 0
29MAY26 102.50 C 0.00 0.00 0.00 0.17 +0.12 144 0 0 0
29MAY26 105.00 C 0.00 0.00 0.00 0.16 +0.12 157 0 0 0
29MAY26 107.50 C 0.00 0.00 0.00 0.15 +0.12 169 0 0 0
29MAY26 110.00 C 0.00 0.00 0.00 0.14 +0.12 180 0 0 0
29MAY26 112.50 C 0.00 0.00 0.00 0.13 +0.12 191 0 0 0
29MAY26 115.00 C 0.00 0.00 0.00 0.12 +0.11 201 0 0 0
29MAY26 117.50 C 0.00 0.00 0.00 0.11 +0.10 210 0 0 0
05JUN26 55.00 C 0.00 0.00 0.00 30.23 -0.43 0 0 0 0
05JUN26 57.50 C 0.00 0.00 0.00 27.74 -0.41 87 0 0 0
05JUN26 60.00 C 0.00 0.00 0.00 25.24 -0.41 75 0 0 0
05JUN26 62.50 C 0.00 0.00 0.00 22.74 -0.41 59 0 0 0
05JUN26 65.00 C 0.00 0.00 0.00 20.24 -0.41 0 0 0 0
05JUN26 67.50 C 0.00 0.00 0.00 17.74 -0.52 0 0 0 0
05JUN26 70.00 C 0.00 0.00 0.00 15.24 -0.72 0 0 0 0
05JUN26 72.50 C 0.00 0.00 0.00 12.75 -0.48 39 0 0 0
05JUN26 75.00 C 0.00 0.00 0.00 10.25 -0.40 29 0 0 0
05JUN26 77.50 C 0.00 0.00 0.00 7.75 -0.52 20 0 0 0
05JUN26 80.00 C 0.00 0.00 0.00 5.25 -0.58 0 0 0 0
05JUN26 82.50 C 2.64 2.78 2.64 2.79 -0.44 13 90 90 +90
05JUN26 85.00 C 0.00 0.00 0.00 0.87 -0.22 14 0 15 0
05JUN26 87.50 C 0.22 0.22 0.13 0.28 +0.06 19 327 915 +325
05JUN26 90.00 C 0.06 0.06 0.04 0.22 +0.10 29 30 30 +30
05JUN26 92.50 C 0.00 0.00 0.00 0.21 +0.12 39 0 0 0
05JUN26 95.00 C 0.00 0.00 0.00 0.20 +0.12 48 0 0 0
05JUN26 97.50 C 0.00 0.00 0.00 0.19 +0.12 56 0 0 0
05JUN26 100.00 C 0.00 0.00 0.00 0.18 +0.12 63 0 0 0
05JUN26 102.50 C 0.00 0.00 0.00 0.17 +0.12 70 0 0 0
05JUN26 105.00 C 0.00 0.00 0.00 0.16 +0.12 76 0 0 0
05JUN26 107.50 C 0.00 0.00 0.00 0.15 +0.12 82 0 0 0
05JUN26 110.00 C 0.00 0.00 0.00 0.14 +0.12 88 0 0 0
05JUN26 112.50 C 0.00 0.00 0.00 0.13 +0.12 93 0 0 0
05JUN26 115.00 C 0.00 0.00 0.00 0.12 +0.11 97 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.23 -0.56 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.23 -0.41 0 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 32.73 -0.41 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.23 -0.43 0 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 27.74 -0.41 70 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 25.24 -0.41 61 0 25 0
29JUN26 62.50 C 0.00 0.00 0.00 22.74 -0.41 50 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 20.24 -0.41 0 0 32 0
29JUN26 67.50 C 17.70 17.70 17.70 17.82 -0.44 59 1 61 0
29JUN26 70.00 C 0.00 0.00 0.00 15.24 -0.72 0 0 512 0
29JUN26 72.50 C 0.00 0.00 0.00 12.75 -0.48 33 0 177 0
29JUN26 75.00 C 0.00 0.00 0.00 10.25 -0.40 26 0 2,711 0
29JUN26 77.50 C 7.60 7.60 7.60 7.75 -0.52 19 1 1,155 0
29JUN26 80.00 C 5.82 5.82 5.82 5.26 -0.57 17 10 4,763 -10
29JUN26 82.50 C 3.38 3.38 2.50 2.84 -0.42 14 15 2,253 0
29JUN26 85.00 C 1.33 1.33 0.77 0.87 -0.28 12 654 6,587 +512
29JUN26 87.50 C 0.33 0.34 0.20 0.28 -0.01 15 110 5,628 +19
29JUN26 90.00 C 0.11 0.11 0.07 0.22 +0.10 20 239 4,934 -213
29JUN26 92.50 C 0.00 0.00 0.00 0.21 +0.12 24 0 2,203 0
29JUN26 95.00 C 0.00 0.00 0.00 0.20 +0.12 29 0 2,330 0
29JUN26 97.50 C 0.00 0.00 0.00 0.19 +0.12 33 0 169 0
29JUN26 100.00 C 0.00 0.00 0.00 0.18 +0.12 36 0 832 0
29JUN26 102.50 C 0.00 0.00 0.00 0.17 +0.12 40 0 280 0
29JUN26 105.00 C 0.00 0.00 0.00 0.16 +0.12 43 0 689 0
29JUN26 107.50 C 0.00 0.00 0.00 0.15 +0.12 45 0 292 0
29JUN26 110.00 C 0.00 0.00 0.00 0.14 +0.12 48 0 167 0
29JUN26 112.50 C 0.00 0.00 0.00 0.13 +0.12 51 0 399 0
29JUN26 115.00 C 0.00 0.00 0.00 0.12 +0.11 53 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.11 +0.10 55 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 44 0 422 0
30JUL26 49.00 C 0.00 0.00 0.00 36.23 -0.56 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 35.23 -0.41 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 32.73 -0.41 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 30.24 -0.42 65 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 27.74 -0.41 58 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 25.24 -0.41 51 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 22.74 -0.41 42 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 20.24 -0.42 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 17.82 -0.44 47 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 15.24 -0.72 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 12.75 -0.48 28 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 10.25 -0.40 22 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 7.75 -0.52 17 0 416 0
30JUL26 80.00 C 0.00 0.00 0.00 5.26 -0.57 14 0 328 0
30JUL26 82.50 C 0.00 0.00 0.00 2.90 -0.37 13 0 786 0
30JUL26 85.00 C 1.18 1.19 1.15 1.16 -0.32 13 121 623 -1
30JUL26 87.50 C 0.70 0.70 0.53 0.48 -0.17 13 166 829 +55
30JUL26 90.00 C 0.35 0.35 0.33 0.22 -0.09 14 17 1,452 +11
30JUL26 92.50 C 0.00 0.00 0.00 0.21 +0.07 17 0 633 0
30JUL26 95.00 C 0.00 0.00 0.00 0.20 +0.12 20 0 480 0
30JUL26 97.50 C 0.00 0.00 0.00 0.19 +0.12 23 0 38 0
30JUL26 100.00 C 0.00 0.00 0.00 0.18 +0.12 26 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.17 +0.12 28 0 31 0
30JUL26 105.00 C 0.00 0.00 0.00 0.16 +0.12 30 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.15 +0.12 32 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.14 +0.12 34 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.13 +0.12 36 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.12 +0.11 38 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 0.11 +0.10 39 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 30.24 -0.42 59 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 27.74 -0.41 53 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 25.24 -0.42 48 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 22.74 -0.41 43 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 20.24 -0.42 37 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 17.82 -0.44 41 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 15.24 -0.72 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 12.75 -0.48 26 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 10.25 -0.40 21 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 7.75 -0.52 17 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 5.27 -0.56 14 0 10 0
28AUG26 82.50 C 2.92 2.92 2.82 3.01 -0.44 13 3 385 +2
28AUG26 85.00 C 1.72 1.72 1.69 1.65 -0.34 14 2 422 +1
28AUG26 87.50 C 1.10 1.10 0.92 0.93 -0.21 14 38 393 -3
28AUG26 90.00 C 0.72 0.72 0.54 0.54 -0.16 15 81 991 +26
28AUG26 92.50 C 0.42 0.42 0.39 0.28 -0.13 15 21 279 +19
28AUG26 95.00 C 0.21 0.21 0.21 0.20 -0.03 17 12 271 +12
28AUG26 97.50 C 0.00 0.00 0.00 0.19 +0.06 19 0 64 0
28AUG26 100.00 C 0.00 0.00 0.00 0.18 +0.10 21 0 40 0
28AUG26 102.50 C 0.00 0.00 0.00 0.17 +0.12 23 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.16 +0.12 25 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.15 +0.12 27 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.14 +0.12 28 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.13 +0.12 30 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.12 +0.11 31 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.11 +0.10 32 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.23 -0.56 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.23 -0.41 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.73 -0.41 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.24 -0.42 53 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 27.74 -0.41 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.24 -0.42 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.74 -0.41 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.24 -0.42 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.82 -0.44 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.24 -0.72 0 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 12.75 -0.48 23 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.25 -0.40 19 0 719 0
29SEP26 77.50 C 0.00 0.00 0.00 7.75 -0.52 14 0 379 0
29SEP26 80.00 C 0.00 0.00 0.00 5.37 -0.46 15 0 2,295 0
29SEP26 82.50 C 3.40 3.40 2.98 3.59 -0.26 15 45 1,129 +37
29SEP26 85.00 C 2.00 2.00 1.75 2.67 -0.18 17 122 4,183 +122
29SEP26 87.50 C 1.13 1.17 1.13 2.00 -0.21 18 16 2,869 +8
29SEP26 90.00 C 0.74 0.74 0.71 1.52 -0.12 19 20 4,042 0
29SEP26 92.50 C 0.47 0.47 0.47 1.17 -0.05 20 12 776 0
29SEP26 95.00 C 0.34 0.34 0.34 0.91 -0.01 21 20 1,100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.72 +0.03 22 0 180 0
29SEP26 100.00 C 0.00 0.00 0.00 0.59 +0.06 24 0 301 0
29SEP26 102.50 C 0.00 0.00 0.00 0.49 +0.07 25 0 433 0
29SEP26 105.00 C 0.00 0.00 0.00 0.41 +0.08 26 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.35 +0.09 27 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.31 +0.10 28 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.27 +0.09 29 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.24 +0.10 30 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.23 +0.11 31 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.21 +0.10 32 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 36.23 -0.56 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.23 -0.41 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 32.73 -0.41 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.24 -0.42 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.74 -0.41 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.24 -0.42 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.74 -0.41 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.24 -0.42 0 0 156 0
30DEC26 67.50 C 0.00 0.00 0.00 17.82 -0.44 27 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 15.24 -0.72 0 0 115 0
30DEC26 72.50 C 0.00 0.00 0.00 12.75 -0.48 17 0 205 0
30DEC26 75.00 C 0.00 0.00 0.00 10.25 -0.40 14 0 777 0
30DEC26 77.50 C 0.00 0.00 0.00 7.77 -0.50 12 0 1,511 0
30DEC26 80.00 C 5.28 5.28 5.28 5.79 -0.31 13 2 973 0
30DEC26 82.50 C 3.73 3.73 3.36 4.42 -0.22 14 6 819 +2
30DEC26 85.00 C 2.72 2.72 2.45 3.53 -0.17 15 56 4,204 +51
30DEC26 87.50 C 1.75 1.75 1.69 2.86 -0.12 16 11 1,913 +11
30DEC26 90.00 C 1.37 1.37 1.30 2.27 -0.13 17 13 1,198 -3
30DEC26 92.50 C 1.01 1.01 0.91 1.82 -0.14 18 3 642 0
30DEC26 95.00 C 0.76 0.76 0.70 1.48 -0.14 19 4 953 0
30DEC26 97.50 C 0.00 0.00 0.00 1.21 -0.13 19 0 335 0
30DEC26 100.00 C 0.00 0.00 0.00 0.99 -0.15 20 0 206 0
30DEC26 102.50 C 0.00 0.00 0.00 0.84 -0.13 21 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.70 -0.15 22 0 370 0
30DEC26 107.50 C 0.00 0.00 0.00 0.61 -0.13 22 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.53 -0.13 23 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.46 -0.14 24 0 20 0
30DEC26 115.00 C 0.00 0.00 0.00 0.41 -0.13 25 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.37 -0.13 25 0 58 0
30MAR27 49.00 C 0.00 0.00 0.00 36.23 -0.56 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 35.23 -0.42 42 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 32.73 -0.41 39 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 30.24 -0.42 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.74 -0.41 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.24 -0.42 29 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 22.74 -0.41 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.24 -0.42 23 0 14 0
30MAR27 67.50 C 0.00 0.00 0.00 17.82 -0.44 22 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 15.24 -0.72 17 0 7 0
30MAR27 72.50 C 0.00 0.00 0.00 12.75 -0.48 15 0 32 0
30MAR27 75.00 C 0.00 0.00 0.00 10.25 -0.40 12 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 8.09 -0.18 12 0 105 0
30MAR27 80.00 C 0.00 0.00 0.00 6.41 -0.52 12 0 161 0
30MAR27 82.50 C 4.68 4.68 4.50 5.25 -0.25 14 14 302 +14
30MAR27 85.00 C 3.46 3.46 3.42 4.33 -0.19 15 4 489 +4
30MAR27 87.50 C 2.70 2.70 2.70 3.63 -0.11 16 1 321 0
30MAR27 90.00 C 0.00 0.00 0.00 2.98 -0.11 16 0 677 0
30MAR27 92.50 C 0.00 0.00 0.00 2.46 -0.11 17 0 513 0
30MAR27 95.00 C 0.00 0.00 0.00 2.03 -0.10 17 0 224 0
30MAR27 97.50 C 0.00 0.00 0.00 1.71 -0.12 18 0 237 0
30MAR27 100.00 C 0.00 0.00 0.00 1.44 -0.11 19 0 175 0
30MAR27 102.50 C 0.00 0.00 0.00 1.22 -0.13 19 0 7 0
30MAR27 105.00 C 0.00 0.00 0.00 1.05 -0.11 20 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.91 -0.13 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.79 -0.12 21 0 34 0
30MAR27 112.50 C 0.00 0.00 0.00 0.71 -0.11 22 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.63 -0.12 22 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.56 -0.12 23 0 0 0
TOTAL CALL 3,244 102,147 +753
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 381 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 367 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 336 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 277 0 13 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 249 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 223 0 210 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 197 0 328 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 172 0 313 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 147 0 232 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 -0.01 123 0 1,493 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 -0.02 100 0 3,511 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 -0.03 76 0 3,869 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 -0.04 53 0 3,723 0
28MAY26 82.50 P 0.02 0.03 0.02 0.02 -0.05 33 63 4,704 -4
28MAY26 85.00 P 0.16 0.34 0.11 0.13 -0.10 12 826 2,679 -408
28MAY26 87.50 P 1.80 2.48 1.80 2.45 +0.33 47 100 1,806 -353
28MAY26 90.00 P 0.00 0.00 0.00 5.02 +0.51 87 0 320 0
28MAY26 92.50 P 0.00 0.00 0.00 7.43 +0.25 103 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 9.95 +0.48 132 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 12.58 +0.38 178 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 15.08 +0.61 203 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 17.72 +0.75 249 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 19.80 +0.12 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.53 +0.44 260 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 24.93 +0.44 254 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.39 +0.22 258 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 29.91 +0.23 283 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 32.39 +0.37 291 0 0 0
29MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29MAY26 72.50 P 0.00 0.00 0.00 0.01 -0.01 87 0 0 0
29MAY26 75.00 P 0.00 0.00 0.00 0.01 -0.02 71 0 0 0
29MAY26 77.50 P 0.00 0.00 0.00 0.01 -0.03 54 0 0 0
29MAY26 80.00 P 0.00 0.00 0.00 0.02 -0.04 42 0 0 0
29MAY26 82.50 P 0.00 0.00 0.00 0.05 -0.05 28 0 78 0
29MAY26 85.00 P 0.27 0.42 0.27 0.32 +0.03 16 48 679 +10
29MAY26 87.50 P 2.07 2.07 2.07 2.51 +0.39 37 20 141 -32
29MAY26 90.00 P 0.00 0.00 0.00 5.16 +0.65 72 0 0 -30
29MAY26 92.50 P 0.00 0.00 0.00 7.44 +0.26 74 0 0 0
29MAY26 95.00 P 0.00 0.00 0.00 9.96 +0.27 95 0 0 0
29MAY26 97.50 P 0.00 0.00 0.00 12.58 +0.38 127 0 0 0
29MAY26 100.00 P 0.00 0.00 0.00 15.08 +0.41 144 0 0 0
29MAY26 102.50 P 0.00 0.00 0.00 17.72 +0.52 176 0 0 0
29MAY26 105.00 P 0.00 0.00 0.00 19.97 +0.28 161 0 0 0
29MAY26 107.50 P 0.00 0.00 0.00 22.53 +0.33 184 0 0 0
29MAY26 110.00 P 0.00 0.00 0.00 24.96 +0.24 187 0 0 0
29MAY26 112.50 P 0.00 0.00 0.00 27.44 +0.27 196 0 0 0
29MAY26 115.00 P 0.00 0.00 0.00 29.92 +0.24 204 0 0 0
29MAY26 117.50 P 0.00 0.00 0.00 32.43 +0.41 218 0 0 0
05JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
05JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
05JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
05JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
05JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
05JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
05JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
05JUN26 72.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
05JUN26 75.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
05JUN26 77.50 P 0.00 0.00 0.00 0.01 -0.03 18 0 0 0
05JUN26 80.00 P 0.08 0.08 0.08 0.03 -0.13 12 12 22 +12
05JUN26 82.50 P 0.52 0.70 0.50 0.60 +0.02 13 490 289 +140
05JUN26 85.00 P 1.95 2.49 1.95 2.45 +0.52 17 304 467 +208
05JUN26 87.50 P 4.53 4.77 4.53 4.87 +0.50 24 122 118 +118
05JUN26 90.00 P 7.00 7.19 7.00 7.37 +0.51 33 210 150 +150
05JUN26 92.50 P 0.00 0.00 0.00 9.77 +0.42 29 0 0 0
05JUN26 95.00 P 0.00 0.00 0.00 12.27 +0.42 36 0 0 0
05JUN26 97.50 P 0.00 0.00 0.00 14.77 +0.42 42 0 0 0
05JUN26 100.00 P 0.00 0.00 0.00 17.35 +0.63 63 0 0 0
05JUN26 102.50 P 0.00 0.00 0.00 19.85 +0.64 70 0 0 0
05JUN26 105.00 P 0.00 0.00 0.00 22.35 +0.64 76 0 0 0
05JUN26 107.50 P 0.00 0.00 0.00 24.84 +0.63 81 0 0 0
05JUN26 110.00 P 0.00 0.00 0.00 27.34 +0.64 87 0 0 0
05JUN26 112.50 P 0.00 0.00 0.00 29.84 +0.64 93 0 0 0
05JUN26 115.00 P 0.00 0.00 0.00 32.33 +0.63 97 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 61 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 0.02 +0.01 28 0 374 0
29JUN26 70.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 5,298 0
29JUN26 72.50 P 0.03 0.03 0.03 0.06 +0.02 23 100 4,716 -100
29JUN26 75.00 P 0.04 0.04 0.04 0.13 +0.04 21 24 4,541 0
29JUN26 77.50 P 0.08 0.08 0.08 0.28 +0.07 19 20 5,757 -20
29JUN26 80.00 P 0.25 0.32 0.25 0.59 +0.11 16 43 5,160 -5
29JUN26 82.50 P 0.88 1.16 0.84 1.25 +0.17 14 338 3,837 -147
29JUN26 85.00 P 2.46 2.82 2.32 2.58 +0.30 11 362 3,727 +60
29JUN26 87.50 P 4.89 4.89 4.88 4.87 +0.37 14 60 3,323 +60
29JUN26 90.00 P 0.00 0.00 0.00 7.37 +0.48 19 0 415 0
29JUN26 92.50 P 0.00 0.00 0.00 9.77 +0.41 17 0 110 0
29JUN26 95.00 P 0.00 0.00 0.00 12.27 +0.42 21 0 609 0
29JUN26 97.50 P 0.00 0.00 0.00 14.77 +0.42 25 0 225 0
29JUN26 100.00 P 0.00 0.00 0.00 17.35 +0.63 35 0 275 0
29JUN26 102.50 P 0.00 0.00 0.00 19.85 +0.64 39 0 240 0
29JUN26 105.00 P 0.00 0.00 0.00 22.35 +0.64 42 0 103 0
29JUN26 107.50 P 0.00 0.00 0.00 24.85 +0.64 46 0 97 0
29JUN26 110.00 P 0.00 0.00 0.00 27.34 +0.63 49 0 73 0
29JUN26 112.50 P 0.00 0.00 0.00 29.85 +0.65 52 0 120 0
29JUN26 115.00 P 0.00 0.00 0.00 32.33 +0.62 54 0 352 0
29JUN26 117.50 P 0.00 0.00 0.00 34.84 +0.64 58 0 240 0
29JUN26 120.00 P 0.00 0.00 0.00 37.34 +0.64 61 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 43 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 25 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 422 0
30JUL26 72.50 P 0.00 0.00 0.00 0.06 +0.02 17 0 356 0
30JUL26 75.00 P 0.11 0.11 0.11 0.15 +0.06 16 50 935 -30
30JUL26 77.50 P 0.22 0.23 0.22 0.36 +0.09 15 22 1,765 +2
30JUL26 80.00 P 0.52 0.64 0.52 0.81 +0.13 14 55 3,027 0
30JUL26 82.50 P 1.23 1.64 1.23 1.61 +0.14 13 111 830 +103
30JUL26 85.00 P 2.73 3.11 2.73 3.06 +0.33 13 72 700 +12
30JUL26 87.50 P 4.61 4.70 4.61 5.02 +0.41 13 120 684 +120
30JUL26 90.00 P 0.00 0.00 0.00 7.37 +0.39 15 0 180 0
30JUL26 92.50 P 0.00 0.00 0.00 9.77 +0.39 14 0 120 0
30JUL26 95.00 P 0.00 0.00 0.00 12.27 +0.42 17 0 230 0
30JUL26 97.50 P 0.00 0.00 0.00 14.77 +0.42 20 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.35 +0.63 27 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.85 +0.64 30 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.35 +0.64 33 0 40 0
30JUL26 107.50 P 0.00 0.00 0.00 24.85 +0.64 35 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.35 +0.64 38 0 30 0
30JUL26 112.50 P 0.00 0.00 0.00 29.85 +0.65 41 0 90 0
30JUL26 115.00 P 0.00 0.00 0.00 32.34 +0.63 42 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 34.84 +0.64 45 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 18 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.02 +0.01 17 0 36 0
28AUG26 70.00 P 0.00 0.00 0.00 0.03 +0.01 15 0 21 0
28AUG26 72.50 P 0.00 0.00 0.00 0.08 +0.03 15 0 138 0
28AUG26 75.00 P 0.00 0.00 0.00 0.21 +0.05 14 0 626 0
28AUG26 77.50 P 0.00 0.00 0.00 0.52 +0.08 14 0 1,260 0
28AUG26 80.00 P 1.02 1.08 1.02 1.11 +0.12 14 15 746 +15
28AUG26 82.50 P 1.84 1.93 1.84 2.13 +0.22 14 12 854 +12
28AUG26 85.00 P 3.55 3.55 3.55 3.62 +0.31 15 1 777 +1
28AUG26 87.50 P 5.43 5.43 5.43 5.48 +0.43 15 30 352 0
28AUG26 90.00 P 0.00 0.00 0.00 7.49 +0.29 15 0 184 0
28AUG26 92.50 P 0.00 0.00 0.00 9.82 +0.33 15 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 12.27 +0.38 15 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 14.77 +0.41 18 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 17.35 +0.63 24 0 4 0
28AUG26 102.50 P 0.00 0.00 0.00 19.85 +0.63 26 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 22.35 +0.63 29 0 12 0
28AUG26 107.50 P 0.00 0.00 0.00 24.85 +0.63 31 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 27.35 +0.64 33 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 29.85 +0.64 35 0 30 0
28AUG26 115.00 P 0.00 0.00 0.00 32.34 +0.63 37 0 74 0
28AUG26 117.50 P 0.00 0.00 0.00 34.84 +0.63 39 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 15 0 187 0
29SEP26 70.00 P 0.00 0.00 0.00 0.03 +0.01 13 0 2,930 0
29SEP26 72.50 P 0.00 0.00 0.00 0.08 +0.03 13 0 1,673 0
29SEP26 75.00 P 0.59 0.61 0.59 0.21 +0.05 12 3 2,892 +3
29SEP26 77.50 P 1.20 1.20 1.20 0.67 +0.08 14 25 1,603 -25
29SEP26 80.00 P 2.01 2.18 1.92 1.56 +0.13 15 15 4,732 -6
29SEP26 82.50 P 3.65 3.65 3.62 2.87 +0.17 16 20 1,273 +6
29SEP26 85.00 P 5.41 5.41 5.37 4.55 +0.24 18 3 1,436 0
29SEP26 87.50 P 7.35 7.35 7.35 6.43 +0.21 19 1 203 +1
29SEP26 90.00 P 0.00 0.00 0.00 8.27 +0.28 19 0 690 0
29SEP26 92.50 P 0.00 0.00 0.00 10.76 +0.67 23 0 744 0
29SEP26 95.00 P 0.00 0.00 0.00 13.11 +0.79 25 0 145 0
29SEP26 97.50 P 0.00 0.00 0.00 15.52 +0.88 27 0 100 0
29SEP26 100.00 P 0.00 0.00 0.00 17.99 +0.46 30 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 20.49 +0.46 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.02 +0.46 35 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 25.56 +0.45 38 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.11 +0.45 41 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 30.67 +0.44 44 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.23 +0.43 46 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.80 +0.43 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.37 +0.43 52 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 0.06 0.06 0.06 0.01 0.00 16 10 251 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 14 0 236 0
30DEC26 65.00 P 0.12 0.12 0.12 0.01 0.00 12 2 877 -2
30DEC26 67.50 P 0.00 0.00 0.00 0.02 +0.01 11 0 469 0
30DEC26 70.00 P 0.00 0.00 0.00 0.03 +0.01 10 0 3,332 0
30DEC26 72.50 P 0.58 0.58 0.58 0.09 0.00 10 1 745 0
30DEC26 75.00 P 0.97 1.10 0.97 0.38 +0.04 11 11 1,261 +9
30DEC26 77.50 P 1.64 1.85 1.64 0.98 +0.08 12 56 1,770 -1
30DEC26 80.00 P 2.66 2.66 2.66 1.97 +0.14 14 18 1,052 0
30DEC26 82.50 P 3.99 4.28 3.99 3.31 +0.19 15 31 984 0
30DEC26 85.00 P 0.00 0.00 0.00 4.97 +0.25 16 0 626 0
30DEC26 87.50 P 7.86 7.86 7.86 6.87 +0.30 18 10 103 +10
30DEC26 90.00 P 0.00 0.00 0.00 8.86 +0.30 19 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 10.76 +0.36 19 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 13.27 +0.67 21 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 15.63 +0.76 23 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 18.05 +0.32 25 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 20.52 +0.33 26 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 23.02 +0.33 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.56 +0.36 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.11 +0.37 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.67 +0.39 35 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 33.23 +0.40 37 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.80 +0.41 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 18 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 15 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 13 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.01 0.00 12 0 6 0
30MAR27 65.00 P 0.19 0.19 0.19 0.01 0.00 10 3 205 0
30MAR27 67.50 P 0.00 0.00 0.00 0.02 +0.01 10 0 104 0
30MAR27 70.00 P 0.00 0.00 0.00 0.05 -0.01 9 0 409 0
30MAR27 72.50 P 0.84 0.89 0.84 0.22 -0.01 10 19 89 +12
30MAR27 75.00 P 0.00 0.00 0.00 0.61 -0.01 11 0 682 0
30MAR27 77.50 P 2.08 2.20 2.08 1.32 +0.04 12 13 269 +13
30MAR27 80.00 P 0.00 0.00 0.00 2.37 +0.10 13 0 405 0
30MAR27 82.50 P 0.00 0.00 0.00 3.72 +0.17 14 0 856 0
30MAR27 85.00 P 0.00 0.00 0.00 5.35 +0.24 16 0 198 0
30MAR27 87.50 P 0.00 0.00 0.00 7.20 +0.30 17 0 78 0
30MAR27 90.00 P 0.00 0.00 0.00 9.14 +0.31 18 0 40 0
30MAR27 92.50 P 0.00 0.00 0.00 10.90 +0.31 17 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.27 +0.55 19 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.74 +0.78 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.12 +0.34 22 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 20.56 +0.34 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.05 +0.36 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.57 +0.37 27 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.11 +0.37 29 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.67 +0.39 31 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.23 +0.40 33 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 35.80 +0.41 35 0 0 0
TOTAL PUT 3,871 116,696 -86
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$ 7.75
28MAY26 4.90 C 0.00 0.00 0.00 2.85 -0.17 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.75 -0.17 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.50 -0.17 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.25 -0.17 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.00 -0.17 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.75 -0.17 0 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.50 -0.17 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.25 -0.17 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.00 -0.17 0 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.75 -0.17 0 0 522 0
28MAY26 7.25 C 0.00 0.00 0.00 0.50 -0.17 0 0 457 0
28MAY26 7.50 C 0.00 0.00 0.00 0.26 -0.16 49 0 1,434 0
28MAY26 7.75 C 0.13 0.13 0.04 0.06 -0.12 36 72 2,144 -44
28MAY26 8.00 C 0.02 0.02 0.01 0.01 -0.03 48 81 1,511 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 79 0 4,037 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 108 0 508 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 134 0 516 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 158 0 18 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 245 0 7 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.87 -0.15 110 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.77 -0.15 106 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.52 -0.15 96 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.27 -0.15 87 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.02 -0.15 78 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.77 -0.15 69 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.52 -0.15 60 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.27 -0.15 52 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.02 -0.15 43 0 4 0
29JUN26 7.00 C 0.88 0.88 0.88 0.75 -0.17 0 10 145 0
29JUN26 7.25 C 0.00 0.00 0.00 0.53 -0.15 29 0 159 0
29JUN26 7.50 C 0.00 0.00 0.00 0.30 -0.15 22 0 726 0
29JUN26 7.75 C 0.15 0.15 0.15 0.17 -0.09 24 3 1,174 0
29JUN26 8.00 C 0.10 0.10 0.08 0.08 -0.06 23 91 934 -11
29JUN26 8.25 C 0.05 0.05 0.04 0.04 -0.03 24 31 461 -26
29JUN26 8.50 C 0.02 0.02 0.02 0.02 -0.02 25 1 1,087 -1
29JUN26 8.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 1,075 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 806 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 404 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 964 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 67 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 63 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 69 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 74 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 79 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 83 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 92 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 96 0 10 0
30JUL26 4.90 C 0.00 0.00 0.00 2.87 -0.15 84 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.77 -0.15 81 0 4 0
30JUL26 5.25 C 0.00 0.00 0.00 2.52 -0.15 74 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.27 -0.15 66 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.02 -0.15 59 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.77 -0.15 52 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.52 -0.15 46 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.27 -0.15 39 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.02 -0.15 33 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.76 -0.16 24 0 144 0
30JUL26 7.25 C 0.00 0.00 0.00 0.53 -0.16 22 0 1,000 0
30JUL26 7.50 C 0.00 0.00 0.00 0.38 -0.09 24 0 94 0
30JUL26 7.75 C 0.00 0.00 0.00 0.24 -0.08 23 0 940 0
30JUL26 8.00 C 0.15 0.15 0.15 0.15 -0.06 22 11 1,025 0
30JUL26 8.25 C 0.14 0.14 0.12 0.10 -0.03 24 72 211 +72
30JUL26 8.50 C 0.00 0.00 0.00 0.06 -0.02 24 0 379 0
30JUL26 8.75 C 0.00 0.00 0.00 0.03 -0.02 23 0 99 0
30JUL26 9.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 103 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 -0.01 24 0 22 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 9 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.77 -0.15 68 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.52 -0.15 62 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.27 -0.15 55 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.02 -0.15 49 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.77 -0.15 44 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.52 -0.15 38 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.27 -0.15 33 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.02 -0.15 27 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.77 -0.17 22 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.58 -0.15 23 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.44 -0.10 23 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.32 -0.08 23 0 874 0
28AUG26 8.00 C 0.00 0.00 0.00 0.22 -0.07 23 0 495 0
28AUG26 8.25 C 0.00 0.00 0.00 0.15 -0.06 23 0 709 0
28AUG26 8.50 C 0.00 0.00 0.00 0.10 -0.05 23 0 126 0
28AUG26 8.75 C 0.00 0.00 0.00 0.07 -0.03 24 0 70 0
28AUG26 9.00 C 0.00 0.00 0.00 0.04 -0.03 23 0 47 0
28AUG26 9.25 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.87 -0.15 60 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.77 -0.15 58 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.52 -0.15 53 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.27 -0.15 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.02 -0.15 42 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.77 -0.15 37 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.52 -0.15 33 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.27 -0.16 28 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 1.02 -0.18 23 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.83 -0.17 24 0 113 0
29SEP26 7.25 C 0.00 0.00 0.00 0.69 -0.14 26 0 1,514 0
29SEP26 7.50 C 0.52 0.52 0.52 0.53 -0.13 25 1 502 0
29SEP26 7.75 C 0.00 0.00 0.00 0.41 -0.12 25 2 184 0
29SEP26 8.00 C 0.30 0.30 0.30 0.32 -0.10 25 1 845 0
29SEP26 8.25 C 0.26 0.26 0.26 0.24 -0.09 25 3 501 +1
29SEP26 8.50 C 0.15 0.15 0.15 0.18 -0.07 25 5 204 -5
29SEP26 8.75 C 0.00 0.00 0.00 0.13 -0.06 25 0 271 0
29SEP26 9.00 C 0.00 0.00 0.00 0.09 -0.05 25 0 194 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 -0.03 26 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 -0.02 26 0 214 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 -0.01 27 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 -0.02 26 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 215 0
30DEC26 4.90 C 0.00 0.00 0.00 2.87 -0.15 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.77 -0.15 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.52 -0.15 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.27 -0.15 34 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 2.02 -0.15 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.77 -0.16 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.52 -0.17 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.29 -0.20 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.10 -0.19 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.97 -0.14 24 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.79 -0.13 23 0 150 0
30DEC26 7.50 C 0.53 0.53 0.53 0.65 -0.13 23 3 63 0
30DEC26 7.75 C 0.48 0.48 0.48 0.54 -0.11 23 1 29 +1
30DEC26 8.00 C 0.00 0.00 0.00 0.44 -0.10 23 0 85 0
30DEC26 8.25 C 0.00 0.00 0.00 0.35 -0.09 23 0 59 0
30DEC26 8.50 C 0.00 0.00 0.00 0.28 -0.08 23 0 121 0
30DEC26 8.75 C 0.00 0.00 0.00 0.22 -0.07 23 0 141 0
30DEC26 9.00 C 0.20 0.20 0.20 0.17 -0.06 23 5 387 0
30DEC26 9.25 C 0.00 0.00 0.00 0.13 -0.06 23 0 8 0
30DEC26 9.50 C 0.00 0.00 0.00 0.11 -0.04 24 0 14 0
30DEC26 9.75 C 0.00 0.00 0.00 0.09 -0.02 24 0 22 0
30DEC26 10.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 422 0
30DEC26 10.50 C 0.00 0.00 0.00 0.04 -0.02 25 0 16 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 26 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 2.87 -0.15 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.77 -0.15 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.52 -0.15 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.27 -0.16 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.04 -0.15 24 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.82 -0.16 24 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.62 -0.15 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.39 -0.18 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.26 -0.13 24 0 0 0
30MAR27 7.00 C 0.89 0.89 0.89 1.06 -0.16 23 5 15 +5
30MAR27 7.25 C 0.00 0.00 0.00 0.92 -0.14 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.79 -0.10 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.67 -0.09 23 0 3 0
30MAR27 8.00 C 0.48 0.48 0.47 0.57 -0.08 24 5 107 -3
30MAR27 8.25 C 0.00 0.00 0.00 0.48 -0.07 24 0 57 0
30MAR27 8.50 C 0.00 0.00 0.00 0.40 -0.06 24 0 71 0
30MAR27 8.75 C 0.29 0.29 0.29 0.33 -0.06 24 1 22 0
30MAR27 9.00 C 0.27 0.27 0.27 0.28 -0.04 24 30 41 +30
30MAR27 9.25 C 0.00 0.00 0.00 0.23 -0.04 24 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.19 -0.03 24 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.16 -0.02 24 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 0.13 -0.03 24 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.09 -0.02 25 0 10 0
TOTAL CALL 434 35,997 +19
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 427 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 410 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 371 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 331 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 256 0 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 221 0 143 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 187 0 250 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 153 0 358 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 119 0 1,072 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 85 0 2,292 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,171 0
28MAY26 7.75 P 0.02 0.08 0.02 0.06 +0.04 37 32 1,673 -1
28MAY26 8.00 P 0.00 0.00 0.00 0.25 +0.13 0 0 1,521 0
28MAY26 8.25 P 0.00 0.00 0.00 0.51 +0.17 80 0 193 0
28MAY26 8.50 P 0.00 0.00 0.00 0.76 +0.16 109 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.01 +0.16 135 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.26 +0.15 160 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.51 +0.14 183 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.76 +0.14 205 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.01 +0.14 227 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.26 +0.14 247 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.76 +0.14 286 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 33 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 313 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 254 0
29JUN26 7.00 P 0.03 0.03 0.03 0.03 +0.01 23 16 1,114 +15
29JUN26 7.25 P 0.06 0.08 0.05 0.07 +0.01 22 28 1,291 +24
29JUN26 7.50 P 0.11 0.16 0.11 0.15 +0.03 22 79 583 +79
29JUN26 7.75 P 0.00 0.00 0.00 0.28 +0.06 22 0 845 0
29JUN26 8.00 P 0.00 0.00 0.00 0.46 +0.09 22 0 352 0
29JUN26 8.25 P 0.60 0.60 0.60 0.68 +0.12 24 15 144 +15
29JUN26 8.50 P 0.00 0.00 0.00 0.90 +0.15 21 0 175 0
29JUN26 8.75 P 0.00 0.00 0.00 1.15 +0.17 25 0 196 0
29JUN26 9.00 P 0.00 0.00 0.00 1.41 +0.15 35 0 306 0
29JUN26 9.25 P 1.72 1.72 1.72 1.66 +0.14 39 3 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.91 +0.13 43 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.16 +0.13 48 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.41 +0.14 51 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 2.91 +0.12 59 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.41 +0.12 66 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 3.91 +0.14 72 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.41 +0.12 78 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.91 +0.13 84 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.41 +0.12 90 0 5 0
29JUN26 13.50 P 0.00 0.00 0.00 5.91 +0.13 95 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.41 +0.13 100 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.91 +0.13 105 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.40 +0.12 100 0 40 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30JUL26 6.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 59 0
30JUL26 6.75 P 0.03 0.03 0.03 0.04 +0.01 24 1 213 +1
30JUL26 7.00 P 0.05 0.05 0.05 0.07 +0.02 22 15 839 +15
30JUL26 7.25 P 0.12 0.12 0.12 0.13 +0.03 22 17 824 +17
30JUL26 7.50 P 0.18 0.22 0.18 0.22 +0.04 22 15 404 +8
30JUL26 7.75 P 0.00 0.00 0.00 0.36 +0.07 23 0 439 0
30JUL26 8.00 P 0.00 0.00 0.00 0.51 +0.08 22 0 68 0
30JUL26 8.25 P 0.00 0.00 0.00 0.73 +0.13 24 0 48 0
30JUL26 8.50 P 0.00 0.00 0.00 0.93 +0.14 23 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.18 +0.18 27 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.43 +0.16 31 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.67 +0.15 33 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.91 +0.13 33 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.16 +0.13 36 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.41 +0.13 39 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.91 +0.12 45 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.03 0.00 23 0 6 0
28AUG26 6.75 P 0.00 0.00 0.00 0.06 0.00 23 0 24 0
28AUG26 7.00 P 0.00 0.00 0.00 0.11 +0.02 23 0 322 0
28AUG26 7.25 P 0.17 0.18 0.17 0.18 +0.02 22 29 92 +21
28AUG26 7.50 P 0.27 0.29 0.27 0.29 +0.05 23 3 336 0
28AUG26 7.75 P 0.40 0.42 0.40 0.41 +0.05 22 7 134 -5
28AUG26 8.00 P 0.00 0.00 0.00 0.57 +0.07 23 0 314 0
28AUG26 8.25 P 0.00 0.00 0.00 0.75 +0.08 22 0 161 0
28AUG26 8.50 P 0.00 0.00 0.00 0.96 +0.13 23 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.19 +0.15 25 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.43 +0.13 27 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.68 +0.15 30 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.91 +0.13 29 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.17 +0.13 34 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.41 +0.13 34 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.91 +0.12 39 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 46 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 28 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 27 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 25 0 801 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 0.00 25 0 739 0
29SEP26 6.75 P 0.13 0.13 0.13 0.13 +0.01 26 15 347 0
29SEP26 7.00 P 0.00 0.00 0.00 0.20 +0.02 26 0 4,305 0
29SEP26 7.25 P 0.00 0.00 0.00 0.28 +0.03 26 0 2,535 0
29SEP26 7.50 P 0.00 0.00 0.00 0.40 +0.05 26 0 394 0
29SEP26 7.75 P 0.00 0.00 0.00 0.53 +0.06 26 0 188 0
29SEP26 8.00 P 0.00 0.00 0.00 0.69 +0.08 27 0 288 0
29SEP26 8.25 P 0.00 0.00 0.00 0.84 +0.07 26 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.05 +0.12 27 0 56 0
29SEP26 8.75 P 0.00 0.00 0.00 1.26 +0.11 28 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.49 +0.13 30 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.72 +0.14 31 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 1.96 +0.15 33 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.21 +0.16 36 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 2.47 +0.17 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.98 +0.17 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.50 +0.18 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.01 +0.18 57 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.53 +0.18 63 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.04 +0.18 68 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.53 +0.15 71 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.03 +0.14 74 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.52 +0.11 77 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.02 +0.12 80 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 25 0 16 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 +0.01 25 0 54 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 0.00 23 0 25 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 0.00 23 0 33 0
30DEC26 6.50 P 0.13 0.13 0.13 0.13 +0.01 24 20 3,185 +20
30DEC26 6.75 P 0.00 0.00 0.00 0.19 +0.01 24 2 176 +2
30DEC26 7.00 P 0.26 0.26 0.26 0.27 +0.02 24 1 531 +1
30DEC26 7.25 P 0.42 0.42 0.42 0.37 +0.04 24 2 67 -2
30DEC26 7.50 P 0.58 0.58 0.58 0.48 +0.05 24 2 241 -2
30DEC26 7.75 P 0.00 0.00 0.00 0.61 +0.05 24 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 0.77 +0.07 25 0 198 0
30DEC26 8.25 P 0.00 0.00 0.00 0.93 +0.08 25 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.12 +0.10 25 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.32 +0.11 26 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.53 +0.12 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.75 +0.13 27 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 1.98 +0.14 28 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.23 +0.16 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.47 +0.16 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.98 +0.17 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.50 +0.18 42 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.01 +0.18 46 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.53 +0.18 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.04 +0.18 54 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 0.00 24 0 28 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 +0.01 24 0 45 0
30MAR27 6.00 P 0.09 0.09 0.09 0.09 +0.01 24 20 73 +20
30MAR27 6.25 P 0.13 0.13 0.13 0.13 +0.02 23 20 137 +20
30MAR27 6.50 P 0.00 0.00 0.00 0.19 +0.02 24 0 408 0
30MAR27 6.75 P 0.00 0.00 0.00 0.27 +0.04 24 0 92 0
30MAR27 7.00 P 0.39 0.39 0.39 0.36 +0.05 25 4 110 -4
30MAR27 7.25 P 0.00 0.00 0.00 0.46 +0.06 25 0 63 0
30MAR27 7.50 P 0.00 0.00 0.00 0.58 +0.07 25 0 96 0
30MAR27 7.75 P 0.76 0.76 0.76 0.71 +0.08 25 30 40 +30
30MAR27 8.00 P 0.00 0.00 0.00 0.86 +0.09 25 0 6 0
30MAR27 8.25 P 0.00 0.00 0.00 1.02 +0.10 25 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.20 +0.11 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.39 +0.12 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.59 +0.13 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.80 +0.14 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.02 +0.14 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.25 +0.15 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.49 +0.16 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.99 +0.17 33 0 0 0
TOTAL PUT 376 35,455 +274
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$ 13.24
28MAY26 8.25 C 0.00 0.00 0.00 4.99 -0.10 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.74 -0.10 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.49 -0.05 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.24 -0.06 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.99 -0.06 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.74 -0.10 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.49 -0.10 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.24 -0.10 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.74 -0.10 0 0 170 0
28MAY26 11.00 C 0.00 0.00 0.00 2.24 -0.06 0 0 60 0
28MAY26 11.50 C 0.00 0.00 0.00 1.74 -0.09 0 0 108 0
28MAY26 12.00 C 1.23 1.23 1.23 1.24 -0.05 0 5 636 -5
28MAY26 12.50 C 0.76 0.76 0.76 0.74 -0.05 0 3 655 0
28MAY26 13.00 C 0.21 0.21 0.21 0.25 -0.05 27 1 684 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 889 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 65 0 519 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 96 0 168 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.50 -0.08 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.25 -0.05 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.00 -0.09 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.75 -0.09 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.50 -0.09 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.25 -0.09 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.01 -0.08 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.76 -0.08 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.51 -0.09 0 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 3.26 -0.08 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.76 -0.08 0 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 2.26 -0.09 0 0 38 0
29JUN26 11.50 C 0.00 0.00 0.00 1.77 -0.09 20 0 102 0
29JUN26 12.00 C 0.00 0.00 0.00 1.28 -0.06 19 0 343 0
29JUN26 12.50 C 0.86 0.86 0.86 0.81 -0.05 17 3 916 +3
29JUN26 13.00 C 0.00 0.00 0.00 0.45 -0.05 18 0 500 0
29JUN26 13.50 C 0.00 0.00 0.00 0.21 -0.04 19 0 381 0
29JUN26 14.00 C 0.00 0.00 0.00 0.09 -0.02 20 0 358 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 375 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 26 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.51 -0.08 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.26 -0.08 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.01 -0.08 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.76 -0.08 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.51 -0.09 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.26 -0.08 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.76 -0.08 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.27 -0.08 26 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.78 -0.08 24 0 2 0
30JUL26 12.00 C 0.00 0.00 0.00 1.31 -0.04 23 0 30 0
30JUL26 12.50 C 0.00 0.00 0.00 0.86 -0.04 21 0 85 0
30JUL26 13.00 C 0.00 0.00 0.00 0.53 -0.04 22 0 21 0
30JUL26 13.50 C 0.00 0.00 0.00 0.30 -0.02 22 0 156 0
30JUL26 14.00 C 0.00 0.00 0.00 0.16 -0.02 23 0 39 0
30JUL26 14.50 C 0.00 0.00 0.00 0.08 -0.01 23 0 450 0
30JUL26 15.00 C 0.00 0.00 0.00 0.04 0.00 24 0 140 0
30JUL26 15.50 C 0.00 0.00 0.00 0.02 0.00 24 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 33 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.01 -0.08 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.76 -0.08 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.51 -0.09 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.26 -0.08 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.77 -0.07 30 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.27 -0.12 24 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.79 -0.08 25 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.33 -0.06 23 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.92 -0.05 23 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.62 -0.04 23 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.40 -0.03 24 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.26 -0.02 24 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.16 -0.02 24 0 16 0
28AUG26 15.00 C 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.01 -0.08 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.76 -0.08 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.51 -0.08 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.26 -0.08 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.01 -0.08 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.76 -0.08 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.51 -0.09 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.27 -0.07 33 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.77 -0.07 27 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 2.28 -0.11 26 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.83 -0.06 27 0 506 0
29SEP26 12.00 C 0.00 0.00 0.00 1.42 -0.04 27 0 1,008 0
29SEP26 12.50 C 0.00 0.00 0.00 1.08 +0.01 27 0 638 0
29SEP26 13.00 C 0.74 0.74 0.74 0.78 -0.02 26 1 825 0
29SEP26 13.50 C 0.00 0.00 0.00 0.57 -0.02 26 0 33 0
29SEP26 14.00 C 0.00 0.00 0.00 0.41 -0.04 26 0 92 0
29SEP26 14.50 C 0.00 0.00 0.00 0.29 -0.01 27 0 9 0
29SEP26 15.00 C 0.00 0.00 0.00 0.20 -0.01 27 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 0.13 -0.01 26 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 0.00 27 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 0.00 27 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 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.01 -0.08 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.76 -0.08 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.51 -0.08 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.26 -0.08 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.01 -0.08 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.76 -0.08 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.52 -0.08 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.27 -0.07 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.78 -0.06 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.32 -0.13 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.94 -0.07 26 0 450 0
30DEC26 12.00 C 0.00 0.00 0.00 1.60 -0.05 26 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 1.31 0.00 26 0 218 0
30DEC26 13.00 C 0.00 0.00 0.00 1.03 -0.04 26 0 75 0
30DEC26 13.50 C 0.00 0.00 0.00 0.83 -0.03 26 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.66 -0.02 26 0 93 0
30DEC26 14.50 C 0.00 0.00 0.00 0.52 -0.02 26 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.40 -0.03 26 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.31 -0.02 26 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.24 -0.01 26 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.01 -0.08 30 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.76 -0.08 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.51 -0.08 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.26 -0.08 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.01 -0.08 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.77 -0.07 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.52 -0.08 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.28 -0.06 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.81 -0.03 24 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.39 -0.12 24 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 2.12 +0.01 27 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.81 +0.03 26 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.54 +0.03 26 0 491 0
30MAR27 13.00 C 0.00 0.00 0.00 1.26 -0.02 26 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 1.05 -0.01 26 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.87 -0.02 26 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.72 -0.02 26 0 60 0
30MAR27 15.00 C 0.00 0.00 0.00 0.59 -0.01 26 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.48 -0.01 26 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.40 0.00 26 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.32 0.00 26 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.26 0.00 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.21 0.00 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.17 0.00 26 0 0 0
TOTAL CALL 13 14,098 -2
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 408 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 385 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 362 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 339 0 200 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 317 0 5 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 296 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 255 0 39 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 217 0 500 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 179 0 222 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 141 0 390 0
28MAY26 12.00 P 0.01 0.01 0.01 0.01 0.00 105 16 751 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 925 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 560 0
28MAY26 13.50 P 0.19 0.19 0.19 0.28 +0.03 36 10 760 0
28MAY26 14.00 P 0.00 0.00 0.00 0.76 +0.05 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.26 +0.05 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 1.76 +0.05 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.27 +0.06 153 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.80 +0.09 227 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.30 +0.09 255 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.77 +0.06 225 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.30 +0.09 307 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.77 +0.06 268 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 75 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 63 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 0.02 0.02 0.02 0.01 0.00 24 20 428 -20
29JUN26 12.00 P 0.00 0.00 0.00 0.02 0.00 21 0 355 0
29JUN26 12.50 P 0.06 0.07 0.06 0.07 0.00 20 102 1,109 +100
29JUN26 13.00 P 0.00 0.00 0.00 0.21 +0.01 20 0 396 0
29JUN26 13.50 P 0.00 0.00 0.00 0.47 +0.02 21 0 213 0
29JUN26 14.00 P 0.00 0.00 0.00 0.84 +0.02 21 0 30 0
29JUN26 14.50 P 0.00 0.00 0.00 1.27 +0.04 20 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.76 +0.05 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.27 +0.06 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.80 +0.09 43 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.30 +0.09 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.77 +0.06 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.30 +0.09 58 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.77 +0.06 53 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 36 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 0.00 23 0 160 0
30JUL26 11.50 P 0.00 0.00 0.00 0.08 +0.01 23 0 30 0
30JUL26 12.00 P 0.00 0.00 0.00 0.17 +0.01 23 0 80 0
30JUL26 12.50 P 0.00 0.00 0.00 0.33 +0.01 23 0 245 0
30JUL26 13.00 P 0.00 0.00 0.00 0.58 +0.02 23 0 138 0
30JUL26 13.50 P 0.00 0.00 0.00 0.92 +0.03 24 0 130 0
30JUL26 14.00 P 0.00 0.00 0.00 1.33 +0.04 26 0 23 0
30JUL26 14.50 P 0.00 0.00 0.00 1.72 +0.08 23 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.19 +0.05 23 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.68 +0.07 25 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.18 +0.03 29 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.67 +0.08 30 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.17 +0.08 33 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.67 +0.08 36 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.16 0.00 35 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 0.01 -0.01 24 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 0.00 24 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 0.15 0.00 24 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 0.27 0.00 24 0 4 0
28AUG26 12.50 P 0.00 0.00 0.00 0.46 +0.01 24 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.71 +0.01 24 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 1.03 +0.02 25 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 1.40 +0.04 25 0 8 0
28AUG26 14.50 P 0.00 0.00 0.00 1.78 +0.03 24 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.22 +0.06 23 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.71 0.00 26 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.19 0.00 27 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.68 +0.06 28 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.17 -0.01 29 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.67 0.00 31 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.17 +0.01 34 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 0.00 27 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 0.00 27 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 75 0
29SEP26 10.50 P 0.00 0.00 0.00 0.09 +0.01 27 0 622 0
29SEP26 11.00 P 0.00 0.00 0.00 0.15 0.00 26 0 112 0
29SEP26 11.50 P 0.00 0.00 0.00 0.27 +0.01 27 0 770 0
29SEP26 12.00 P 0.00 0.00 0.00 0.43 +0.02 27 0 1,700 0
29SEP26 12.50 P 0.00 0.00 0.00 0.64 +0.03 27 0 605 0
29SEP26 13.00 P 0.00 0.00 0.00 0.90 +0.03 28 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 1.17 +0.03 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.51 +0.03 27 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.90 -0.01 27 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 2.38 +0.04 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.84 +0.05 32 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.31 +0.05 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.80 +0.05 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.30 +0.05 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.80 +0.05 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.31 +0.05 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 0.00 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 0.31 +0.01 27 0 47 0
30DEC26 11.50 P 0.00 0.00 0.00 0.45 +0.01 27 0 114 0
30DEC26 12.00 P 0.00 0.00 0.00 0.63 +0.01 27 0 157 0
30DEC26 12.50 P 0.00 0.00 0.00 0.85 +0.01 27 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 1.11 +0.01 27 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 1.41 +0.02 27 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 1.70 -0.02 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.06 -0.03 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.52 +0.03 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.95 +0.04 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.39 +0.04 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.86 +0.05 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.34 +0.05 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.83 +0.05 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.33 +0.05 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 0.00 27 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.08 +0.01 27 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 0.13 +0.01 27 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.16 +0.01 27 0 168 0
30MAR27 10.00 P 0.00 0.00 0.00 0.20 +0.01 27 0 100 0
30MAR27 10.50 P 0.00 0.00 0.00 0.30 +0.01 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.43 +0.02 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.59 +0.02 27 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 0.79 +0.03 27 0 77 0
30MAR27 12.50 P 0.00 0.00 0.00 1.02 +0.03 27 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.28 +0.03 27 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.57 +0.03 27 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 1.90 +0.04 28 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 2.26 +0.04 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.64 +0.04 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.05 +0.05 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.48 +0.05 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.92 +0.05 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.39 +0.05 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.86 +0.05 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.35 +0.05 34 0 0 0
TOTAL PUT 148 14,610 +80
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$ 67.50
28MAY26 44.00 C 0.00 0.00 0.00 23.50 -3.27 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 22.50 -3.14 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 21.50 -3.14 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 20.51 -3.13 251 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 19.50 -3.14 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 18.50 -3.27 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 17.50 -3.14 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 15.01 -3.26 179 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 12.50 -3.27 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 10.00 -3.05 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 7.50 -3.05 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 5.00 -3.05 0 0 0 0
28MAY26 65.00 C 2.89 2.89 2.89 2.51 -3.04 32 14 16 +14
28MAY26 67.50 C 1.16 1.16 0.48 0.37 -2.78 26 101 51 +51
28MAY26 70.00 C 0.25 0.25 0.04 0.01 -0.69 34 64 79 +54
28MAY26 72.50 C 0.03 0.03 0.03 0.01 0.00 61 1 707 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 85 0 792 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 108 0 1,456 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 129 0 361 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 150 0 178 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 169 0 116 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 188 0 153 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 206 0 116 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 32.58 -3.09 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 31.58 -3.09 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 30.59 -3.27 65 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 29.54 -3.14 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 28.50 -3.17 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 27.50 -3.36 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 26.50 -3.36 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 25.51 -3.12 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 24.51 -3.12 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 23.54 -3.23 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.51 -3.13 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 21.52 -3.12 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 20.52 -3.12 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.53 -3.11 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.53 -3.24 0 0 0 0
29JUN26 50.00 C 19.00 19.00 19.00 17.54 -3.10 0 20 73 -2
29JUN26 52.50 C 0.00 0.00 0.00 15.05 -3.22 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.63 -3.14 21 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 10.15 -3.02 23 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.71 -2.84 22 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.39 -2.66 22 0 0 0
29JUN26 65.00 C 4.47 4.47 4.47 3.38 -2.17 21 1 35 +1
29JUN26 67.50 C 2.70 2.70 1.98 1.85 -1.30 21 62 50 +39
29JUN26 70.00 C 1.50 1.55 0.96 0.90 -0.63 22 83 864 +22
29JUN26 72.50 C 0.74 0.74 0.48 0.39 -0.32 22 52 799 +3
29JUN26 75.00 C 0.29 0.29 0.23 0.14 -0.14 22 43 505 -12
29JUN26 77.50 C 0.15 0.15 0.14 0.05 -0.05 23 18 367 -18
29JUN26 80.00 C 0.09 0.09 0.09 0.02 -0.01 24 10 280 +10
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 101 0
29JUN26 85.00 C 0.06 0.06 0.06 0.01 0.00 29 2 108 +2
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 32 0 64 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 132 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
30JUL26 45.00 C 0.00 0.00 0.00 22.89 -2.80 54 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 21.91 -2.73 53 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 20.91 -2.76 50 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 19.92 -2.79 48 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 18.93 -2.84 45 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 17.95 -2.75 44 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 15.51 -2.91 39 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 13.09 -2.82 35 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 10.39 -2.78 23 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 8.12 -2.43 24 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 6.04 -2.01 23 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 4.24 -1.31 23 0 0 0
30JUL26 67.50 C 2.88 2.88 2.88 2.81 -0.99 23 15 70 +15
30JUL26 70.00 C 1.85 1.85 1.85 1.77 -0.73 23 8 95 +2
30JUL26 72.50 C 1.35 1.35 1.09 1.09 -0.46 24 162 185 -86
30JUL26 75.00 C 1.00 1.00 0.80 0.61 -0.29 24 22 452 +21
30JUL26 77.50 C 0.45 0.45 0.45 0.32 -0.17 24 31 173 +14
30JUL26 80.00 C 0.43 0.43 0.43 0.16 -0.10 24 125 395 0
30JUL26 82.50 C 0.00 0.00 0.00 0.08 -0.05 24 0 160 0
30JUL26 85.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 309 0
30JUL26 87.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 236 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 261 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 21.07 -2.88 44 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 20.09 -2.86 42 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 19.12 -2.83 41 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 18.14 -2.72 39 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 15.72 -2.70 35 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 13.41 -2.50 34 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 10.73 -2.63 25 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 8.60 -1.95 25 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 6.69 -1.36 25 0 4 0
28AUG26 65.00 C 0.00 0.00 0.00 5.00 -1.02 25 0 120 0
28AUG26 67.50 C 0.00 0.00 0.00 3.62 -1.00 25 0 68 0
28AUG26 70.00 C 2.53 2.53 2.53 2.53 -0.80 25 11 155 +1
28AUG26 72.50 C 0.00 0.00 0.00 1.79 -0.52 25 0 208 0
28AUG26 75.00 C 0.00 0.00 0.00 1.17 -0.40 25 0 9 0
28AUG26 77.50 C 0.00 0.00 0.00 0.74 -0.28 25 0 27 0
28AUG26 80.00 C 0.65 0.65 0.65 0.46 -0.18 25 15 73 +15
28AUG26 82.50 C 0.00 0.00 0.00 0.27 -0.12 25 0 155 0
28AUG26 85.00 C 0.00 0.00 0.00 0.16 -0.07 25 0 115 0
28AUG26 87.50 C 0.00 0.00 0.00 0.09 -0.05 25 0 121 0
28AUG26 90.00 C 0.00 0.00 0.00 0.05 -0.03 25 0 61 0
28AUG26 92.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 4 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 3 0
29SEP26 41.00 C 0.00 0.00 0.00 27.00 -2.92 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 26.01 -2.92 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 25.03 -2.89 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.04 -2.89 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 23.06 -2.87 42 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 22.08 -2.84 40 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.11 -2.84 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.13 -2.82 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.12 -2.83 35 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.21 -2.68 36 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.78 -2.65 32 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.42 -2.51 29 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.96 -2.46 25 0 0 0
29SEP26 60.00 C 9.17 9.17 9.17 8.92 -1.63 25 3 80 +3
29SEP26 62.50 C 0.00 0.00 0.00 7.18 -1.27 26 0 194 0
29SEP26 65.00 C 0.00 0.00 0.00 5.46 -1.28 25 0 231 0
29SEP26 67.50 C 4.18 4.18 4.18 4.03 -1.25 24 2 326 0
29SEP26 70.00 C 3.58 3.62 3.58 3.01 -0.91 25 60 428 -50
29SEP26 72.50 C 0.00 0.00 0.00 2.21 -0.72 25 0 199 0
29SEP26 75.00 C 0.00 0.00 0.00 1.57 -0.58 25 0 187 0
29SEP26 77.50 C 1.33 1.33 1.26 1.07 -0.54 25 45 216 +45
29SEP26 80.00 C 0.00 0.00 0.00 0.71 -0.44 25 0 2,040 0
29SEP26 82.50 C 0.00 0.00 0.00 0.47 -0.33 25 0 802 0
29SEP26 85.00 C 0.00 0.00 0.00 0.30 -0.24 25 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.18 -0.18 25 0 45 0
29SEP26 90.00 C 0.00 0.00 0.00 0.11 -0.12 25 0 119 0
29SEP26 92.50 C 0.00 0.00 0.00 0.07 -0.08 25 0 15 0
29SEP26 95.00 C 0.31 0.31 0.31 0.04 -0.06 25 15 45 +15
30DEC26 42.00 C 0.00 0.00 0.00 26.01 -2.92 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 25.03 -2.90 36 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 24.04 -2.89 35 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 23.07 -2.86 34 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 22.09 -2.83 32 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 21.12 -2.83 31 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.16 -2.79 31 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 19.12 -2.83 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.21 -2.68 28 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.10 -2.33 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.89 -2.04 28 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 11.47 -1.97 24 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 9.61 -1.77 24 0 427 0
30DEC26 62.50 C 0.00 0.00 0.00 7.78 -1.54 23 0 294 0
30DEC26 65.00 C 0.00 0.00 0.00 6.48 -1.53 24 0 1,019 0
30DEC26 67.50 C 0.00 0.00 0.00 5.15 -1.25 24 0 133 0
30DEC26 70.00 C 4.27 4.27 4.27 4.13 -1.08 24 1 71 +1
30DEC26 72.50 C 0.00 0.00 0.00 3.31 -0.87 25 0 37 0
30DEC26 75.00 C 0.00 0.00 0.00 2.58 -0.74 25 0 102 0
30DEC26 77.50 C 0.00 0.00 0.00 1.98 -0.62 25 0 108 0
30DEC26 80.00 C 0.00 0.00 0.00 1.51 -0.59 25 0 107 0
30DEC26 82.50 C 0.00 0.00 0.00 1.14 -0.53 24 0 35 0
30DEC26 85.00 C 0.00 0.00 0.00 0.84 -0.44 24 0 28 0
30DEC26 87.50 C 0.00 0.00 0.00 0.62 -0.34 25 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.44 -0.26 24 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 0.32 -0.21 24 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.24 -0.16 24 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 24.25 -2.68 32 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 23.32 -2.61 32 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 22.38 -2.54 31 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 21.46 -2.49 30 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 20.54 -2.41 30 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 19.79 -2.16 31 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 18.87 -2.02 30 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 16.65 -1.78 28 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 14.56 -1.38 27 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 12.60 -1.38 26 0 0 0
30MAR27 60.00 C 10.67 10.67 10.67 10.33 -1.92 23 3 3 +3
30MAR27 62.50 C 0.00 0.00 0.00 8.95 -1.61 24 0 6 0
30MAR27 65.00 C 0.00 0.00 0.00 7.55 -1.47 24 0 5 0
30MAR27 67.50 C 6.29 6.29 6.29 6.29 -1.36 24 20 73 +20
30MAR27 70.00 C 0.00 0.00 0.00 5.29 -0.94 24 0 14 0
30MAR27 72.50 C 0.00 0.00 0.00 4.39 -0.79 24 0 53 0
30MAR27 75.00 C 0.00 0.00 0.00 3.61 -0.72 24 0 0 0
30MAR27 77.50 C 3.09 3.09 3.07 2.92 -0.68 24 60 73 +59
30MAR27 80.00 C 0.00 0.00 0.00 2.33 -0.72 24 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 1.88 -0.59 24 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 1.49 -0.52 24 0 12 0
30MAR27 87.50 C 0.00 0.00 0.00 1.16 -0.45 24 0 6 0
30MAR27 90.00 C 0.00 0.00 0.00 0.90 -0.34 24 0 21 0
30MAR27 92.50 C 0.00 0.00 0.00 0.70 -0.29 24 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 0.54 -0.23 24 0 0 0
TOTAL CALL 1,069 18,731 +242
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 307 0 46 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 292 0 6 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 278 0 38 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 263 0 141 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 250 0 256 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 236 0 363 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 222 0 210 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 188 0 368 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 157 0 168 0
28MAY26 57.50 P 0.01 0.01 0.01 0.01 0.00 126 14 699 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 95 0 747 0
28MAY26 62.50 P 0.02 0.02 0.02 0.01 0.00 66 2 1,391 -2
28MAY26 65.00 P 0.05 0.05 0.05 0.01 0.00 35 2 753 -2
28MAY26 67.50 P 0.08 0.42 0.07 0.39 +0.29 27 596 988 -348
28MAY26 70.00 P 0.75 2.50 0.75 2.54 +1.36 45 294 766 -416
28MAY26 72.50 P 4.06 4.80 4.06 5.14 +1.68 99 42 160 -186
28MAY26 75.00 P 0.00 0.00 0.00 7.73 +1.79 150 0 15 -64
28MAY26 77.50 P 0.00 0.00 0.00 10.00 +1.46 0 0 0 -17
28MAY26 80.00 P 0.00 0.00 0.00 12.50 +1.46 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 15.09 +1.55 204 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 17.59 +1.76 228 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 20.09 +1.76 252 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 22.59 +1.76 275 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 25.09 +1.76 296 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 27.59 +1.77 316 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 79 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 76 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 67 0 78 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 64 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 314 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 198 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 405 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 407 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 467 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 351 0
29JUN26 57.50 P 0.08 0.08 0.08 0.02 +0.01 24 6 420 +6
29JUN26 60.00 P 0.11 0.15 0.11 0.07 +0.03 22 8 501 +4
29JUN26 62.50 P 0.23 0.34 0.23 0.27 +0.13 22 155 896 +63
29JUN26 65.00 P 0.52 0.80 0.52 0.79 +0.31 22 278 665 +161
29JUN26 67.50 P 1.12 1.80 1.12 1.80 +0.62 23 356 997 +129
29JUN26 70.00 P 2.46 3.30 2.46 3.38 +1.06 23 116 467 +107
29JUN26 72.50 P 4.50 4.50 4.50 5.40 +1.33 25 1 165 +1
29JUN26 75.00 P 6.70 6.70 6.70 7.73 +1.52 28 10 90 0
29JUN26 77.50 P 0.00 0.00 0.00 10.00 +1.43 0 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 12.50 +1.46 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.09 +1.55 40 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.59 +1.73 44 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.09 +1.57 49 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.59 +1.62 53 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.09 +1.66 57 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 27.59 +1.61 61 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 26 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 90 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 71 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 38 0
30JUL26 55.00 P 0.00 0.00 0.00 0.05 +0.02 24 0 164 0
30JUL26 57.50 P 0.20 0.21 0.20 0.13 +0.05 24 11 139 0
30JUL26 60.00 P 0.00 0.00 0.00 0.35 +0.13 24 0 496 0
30JUL26 62.50 P 0.67 0.79 0.67 0.79 +0.26 24 23 170 +8
30JUL26 65.00 P 1.26 1.45 1.26 1.53 +0.44 24 32 147 +24
30JUL26 67.50 P 2.11 2.53 2.11 2.60 +0.72 24 34 107 +10
30JUL26 70.00 P 0.00 0.00 0.00 4.08 +0.98 24 0 105 0
30JUL26 72.50 P 5.21 5.21 5.21 5.96 +1.28 25 40 131 +40
30JUL26 75.00 P 0.00 0.00 0.00 7.85 +1.22 23 0 75 0
30JUL26 77.50 P 0.00 0.00 0.00 10.11 +1.31 23 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 12.51 +1.39 23 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 15.09 +1.55 31 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 17.59 +1.73 34 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 20.09 +1.46 38 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 22.59 +1.62 41 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 25.09 +1.46 44 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 27.59 +1.61 47 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.02 0.00 25 0 20 0
28AUG26 52.50 P 0.15 0.17 0.15 0.06 +0.02 25 96 96 +96
28AUG26 55.00 P 0.24 0.26 0.24 0.16 +0.05 25 52 85 +52
28AUG26 57.50 P 0.45 0.45 0.45 0.37 +0.12 25 20 41 +20
28AUG26 60.00 P 0.75 0.75 0.75 0.74 +0.21 25 1 113 0
28AUG26 62.50 P 1.07 1.31 1.07 1.31 +0.32 25 105 317 +70
28AUG26 65.00 P 1.81 1.81 1.81 2.15 +0.52 25 27 422 +27
28AUG26 67.50 P 2.85 2.85 2.85 3.26 +0.71 25 1 47 +1
28AUG26 70.00 P 0.00 0.00 0.00 4.71 +0.95 25 0 162 0
28AUG26 72.50 P 0.00 0.00 0.00 6.29 +1.01 24 0 217 0
28AUG26 75.00 P 0.00 0.00 0.00 8.26 +1.09 25 0 55 0
28AUG26 77.50 P 0.00 0.00 0.00 10.38 +1.21 25 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 12.65 +1.31 25 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 15.09 +1.55 27 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 17.59 +1.73 30 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 20.09 +1.46 33 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 22.59 +1.62 35 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 25.09 +1.46 38 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 27.59 +1.61 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 31 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 +0.02 26 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.04 +0.02 26 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.06 +0.03 26 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 74 0
29SEP26 52.50 P 0.00 0.00 0.00 0.18 +0.05 25 0 9 0
29SEP26 55.00 P 0.00 0.00 0.00 0.38 +0.11 25 0 281 0
29SEP26 57.50 P 0.00 0.00 0.00 0.71 +0.20 25 0 143 0
29SEP26 60.00 P 0.00 0.00 0.00 1.24 +0.32 25 0 304 0
29SEP26 62.50 P 1.58 1.70 1.58 1.96 +0.46 25 16 115 +16
29SEP26 65.00 P 2.90 2.96 2.90 2.96 +0.66 26 45 347 +31
29SEP26 67.50 P 0.00 0.00 0.00 4.19 +0.83 26 0 52 0
29SEP26 70.00 P 0.00 0.00 0.00 5.72 +1.06 26 0 107 0
29SEP26 72.50 P 0.00 0.00 0.00 7.22 +1.21 25 0 66 0
29SEP26 75.00 P 0.00 0.00 0.00 9.09 +1.37 25 0 83 0
29SEP26 77.50 P 0.00 0.00 0.00 11.12 +1.51 25 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 13.49 +1.81 27 0 33 0
29SEP26 82.50 P 0.00 0.00 0.00 15.74 +1.45 28 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 17.94 +1.30 26 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 20.29 +1.35 26 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 23.13 +1.82 35 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 25.25 +1.46 31 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 27.68 +1.60 31 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.06 +0.02 24 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.08 +0.02 24 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.11 +0.03 24 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 0.15 +0.04 24 0 890 0
30DEC26 49.00 P 0.00 0.00 0.00 0.20 +0.05 24 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.27 +0.07 24 0 233 0
30DEC26 52.50 P 0.00 0.00 0.00 0.49 +0.13 24 0 287 0
30DEC26 55.00 P 0.84 0.84 0.84 0.82 +0.19 24 1 116 0
30DEC26 57.50 P 0.00 0.00 0.00 1.31 +0.28 25 0 161 0
30DEC26 60.00 P 1.62 1.62 1.60 1.91 +0.33 24 11 380 +11
30DEC26 62.50 P 0.00 0.00 0.00 2.73 +0.44 24 0 202 0
30DEC26 65.00 P 0.00 0.00 0.00 3.76 +0.56 24 0 150 0
30DEC26 67.50 P 0.00 0.00 0.00 5.03 +0.73 24 0 59 0
30DEC26 70.00 P 6.25 6.25 6.25 6.53 +0.92 25 1 92 +1
30DEC26 72.50 P 0.00 0.00 0.00 8.06 +0.96 24 0 23 0
30DEC26 75.00 P 0.00 0.00 0.00 9.83 +1.32 24 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 11.83 +1.54 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 13.95 +1.34 25 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 16.03 +1.29 25 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 18.24 +1.25 25 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 20.53 +1.29 25 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 23.13 +1.61 28 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.25 +1.40 25 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.68 +1.47 25 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.12 +0.04 24 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.15 +0.04 24 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.20 +0.06 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.25 +0.06 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.32 +0.09 24 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.40 +0.10 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.51 +0.13 24 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.83 +0.21 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.27 +0.29 24 0 18 0
30MAR27 57.50 P 1.73 1.73 1.73 1.84 +0.38 24 17 23 +17
30MAR27 60.00 P 1.90 2.43 1.90 2.46 +0.37 24 27 58 +23
30MAR27 62.50 P 0.00 0.00 0.00 3.41 +0.52 24 0 34 0
30MAR27 65.00 P 0.00 0.00 0.00 4.37 +0.51 23 0 28 0
30MAR27 67.50 P 0.00 0.00 0.00 5.62 +0.63 23 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 7.08 +0.78 24 0 17 0
30MAR27 72.50 P 0.00 0.00 0.00 8.82 +1.06 24 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 10.45 +1.34 24 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 12.27 +1.09 24 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 14.27 +1.17 24 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 16.34 +1.21 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 18.50 +1.19 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 20.86 +1.36 25 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 23.22 +1.49 26 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 25.59 +1.60 26 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 27.90 +1.58 26 0 1 0
TOTAL PUT 2,440 23,761 -117
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$ 46.56
28MAY26 35.00 C 0.00 0.00 0.00 11.56 -3.14 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.56 -3.10 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.56 -3.10 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.56 -3.10 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.56 -3.14 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.56 -3.14 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 5.56 -3.10 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.56 -3.10 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 3.56 -3.10 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 2.56 -3.10 0 0 0 0
28MAY26 45.00 C 1.91 1.91 1.91 1.57 -3.09 32 6 6 +6
28MAY26 46.00 C 1.53 1.53 1.21 0.68 -2.98 33 24 6 +6
28MAY26 47.00 C 0.40 0.42 0.13 0.17 -2.49 35 114 114 +114
28MAY26 48.00 C 0.39 0.39 0.39 0.02 -1.65 35 3 3 +3
28MAY26 49.00 C 0.00 0.00 0.00 0.01 -0.74 48 0 0 0
28MAY26 50.00 C 0.05 0.05 0.02 0.01 -0.16 64 5 389 -4
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 100 0 565 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 133 0 187 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 163 0 75 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 192 0 90 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 218 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 244 0 55 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 268 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 313 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 333 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 23.61 -3.05 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.62 -3.04 75 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.62 -3.04 65 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.62 -3.04 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.62 -3.04 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.63 -3.03 59 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.63 -3.03 52 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.63 -3.03 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.63 -3.03 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.64 -3.02 45 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.64 -3.02 39 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.64 -3.02 29 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.64 -3.06 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.64 -3.02 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.65 -3.01 28 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.65 -3.01 22 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.65 -3.05 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.66 -3.04 20 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 5.68 -2.98 21 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.73 -2.93 22 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 3.81 -2.85 21 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 2.97 -2.69 22 0 0 0
29JUN26 45.00 C 2.52 2.52 2.44 2.15 -2.51 20 2 1 +1
29JUN26 46.00 C 0.00 0.00 0.00 1.53 -2.13 21 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.04 -1.62 21 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.67 -1.03 21 0 0 0
29JUN26 49.00 C 0.80 0.80 0.80 0.41 -0.59 21 15 89 -15
29JUN26 50.00 C 0.00 0.00 0.00 0.25 -0.41 22 0 152 0
29JUN26 52.50 C 0.11 0.12 0.11 0.05 -0.14 22 60 59 -47
29JUN26 55.00 C 0.06 0.06 0.06 0.01 -0.03 22 15 79 -1
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 11 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 21 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 11.72 -2.98 21 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.69 -2.97 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.71 -2.95 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.01 -2.65 37 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.01 -2.69 33 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.02 -2.68 30 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.88 -2.78 21 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.99 -2.67 21 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.16 -2.50 22 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 3.39 -2.27 21 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 2.67 -1.99 21 0 0 0
30JUL26 46.00 C 2.48 2.48 2.48 2.07 -1.59 21 9 9 +9
30JUL26 47.00 C 0.00 0.00 0.00 1.57 -1.19 21 0 20 0
30JUL26 48.00 C 1.98 1.98 1.32 1.22 -0.84 22 101 112 +47
30JUL26 49.00 C 1.14 1.14 1.14 0.89 -0.70 22 15 97 +15
30JUL26 50.00 C 0.78 0.78 0.78 0.63 -0.58 22 32 102 +23
30JUL26 52.50 C 0.00 0.00 0.00 0.24 -0.34 22 0 151 0
30JUL26 55.00 C 0.18 0.18 0.18 0.08 -0.16 22 15 71 +15
30JUL26 57.50 C 0.00 0.00 0.00 0.03 -0.06 23 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.03 -2.67 23 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.16 -2.50 23 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.33 -2.33 23 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.56 -2.10 23 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 3.85 -1.81 23 0 0 0
28AUG26 45.00 C 3.42 3.42 3.42 3.17 -1.49 23 15 15 +15
28AUG26 46.00 C 2.68 2.69 2.68 2.60 -1.23 23 30 30 +30
28AUG26 47.00 C 2.48 2.48 2.25 2.11 -1.09 23 16 16 +16
28AUG26 48.00 C 0.00 0.00 0.00 1.70 -0.89 23 0 13 0
28AUG26 49.00 C 2.07 2.07 1.40 1.38 -0.75 23 16 30 0
28AUG26 50.00 C 0.00 0.00 0.00 1.07 -0.67 23 0 15 0
28AUG26 52.50 C 0.74 0.74 0.74 0.54 -0.48 23 1 1 0
28AUG26 55.00 C 0.00 0.00 0.00 0.25 -0.28 23 0 1 0
28AUG26 57.50 C 0.25 0.25 0.25 0.11 -0.15 23 15 15 +15
28AUG26 60.00 C 0.00 0.00 0.00 0.05 -0.07 24 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.02 -0.03 24 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 18 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.68 -2.98 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.78 -2.88 29 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.79 -2.87 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.79 -2.87 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.80 -2.86 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.76 -2.90 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.82 -2.84 21 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.83 -2.83 21 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.16 -2.54 37 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.19 -2.47 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.22 -2.44 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.26 -2.40 30 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.32 -2.38 29 0 0 0
29SEP26 40.00 C 8.10 8.10 8.10 7.19 -2.51 23 1 1 +1
29SEP26 41.00 C 0.00 0.00 0.00 6.35 -2.31 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.56 -2.10 23 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 4.82 -1.84 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.13 -1.53 23 0 0 0
29SEP26 45.00 C 3.59 3.59 3.59 3.51 -1.38 23 52 53 +52
29SEP26 46.00 C 0.00 0.00 0.00 2.87 -1.37 22 0 20 0
29SEP26 47.00 C 0.00 0.00 0.00 2.41 -1.23 23 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 2.01 -1.01 23 0 114 0
29SEP26 49.00 C 0.00 0.00 0.00 1.67 -0.89 23 0 103 0
29SEP26 50.00 C 1.41 1.41 1.41 1.37 -0.77 24 15 61 +15
29SEP26 52.50 C 0.00 0.00 0.00 0.78 -0.55 24 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.42 -0.42 24 0 40 0
29SEP26 57.50 C 0.00 0.00 0.00 0.21 -0.26 23 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 0.10 -0.16 23 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.05 -0.08 24 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 -0.05 23 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 -0.03 24 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.80 -2.86 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.81 -2.85 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.83 -2.83 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.04 -2.62 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.18 -2.48 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.24 -2.46 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.30 -2.36 29 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.38 -2.28 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.48 -2.18 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.61 -2.09 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.77 -1.93 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.78 -1.88 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.07 -1.72 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.38 -1.66 22 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 4.77 -1.57 22 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 4.19 -1.48 22 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 3.65 -1.41 22 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 3.17 -1.32 22 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 2.79 -1.05 23 0 35 0
30DEC26 49.00 C 0.00 0.00 0.00 2.43 -0.95 23 0 11 0
30DEC26 50.00 C 0.00 0.00 0.00 2.10 -0.85 23 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 1.40 -0.68 23 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 0.90 -0.59 23 0 40 0
30DEC26 57.50 C 0.00 0.00 0.00 0.57 -0.43 23 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.35 -0.30 23 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.21 -0.20 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.12 -0.14 22 0 0 0
30DEC26 67.50 C 0.33 0.33 0.33 0.07 -0.09 22 11 11 +1
30DEC26 70.00 C 0.00 0.00 0.00 0.04 -0.06 23 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 -0.03 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.24 -2.46 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.30 -2.36 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.45 -2.21 22 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.62 -2.04 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.83 -1.87 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.08 -1.67 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.57 -1.52 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.67 -1.67 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.04 -1.59 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 5.43 -1.52 22 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.88 -1.44 22 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 4.39 -1.32 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.90 -1.26 22 0 3 0
30MAR27 48.00 C 0.00 0.00 0.00 3.48 -1.01 22 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.04 -0.99 22 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.68 -0.92 22 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 1.99 -0.73 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.41 -0.66 22 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.98 -0.51 22 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.67 -0.39 22 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.45 -0.29 22 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.29 -0.21 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.20 -0.14 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.13 -0.10 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.08 -0.07 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 -0.04 23 0 0 0
TOTAL CALL 588 3,762 +317
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 182 0 18 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 163 0 72 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 144 0 122 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 125 0 36 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 107 0 76 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 89 0 94 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 71 0 179 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 489 0
28MAY26 45.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 389 0
28MAY26 46.00 P 0.08 0.16 0.08 0.14 +0.13 36 42 375 +20
28MAY26 47.00 P 0.11 0.54 0.11 0.63 +0.56 37 86 239 +63
28MAY26 48.00 P 0.38 1.59 0.38 1.50 +1.19 47 164 132 -38
28MAY26 49.00 P 1.25 1.84 1.25 2.44 +1.52 0 16 168 -49
28MAY26 50.00 P 0.00 0.00 0.00 3.44 +1.63 0 0 309 0
28MAY26 52.50 P 0.00 0.00 0.00 5.94 +1.59 0 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 8.44 +1.71 0 0 30 0
28MAY26 57.50 P 0.00 0.00 0.00 11.09 +1.86 251 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.52 +1.77 257 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.01 +1.79 285 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.48 +1.76 292 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.99 +1.80 329 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.47 +1.78 334 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.97 +1.78 359 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 28.47 +1.74 382 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 88 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 28 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 25 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 22 0 51 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 +0.02 22 0 96 0
29JUN26 42.00 P 0.13 0.13 0.13 0.07 +0.04 22 30 95 +2
29JUN26 43.00 P 0.18 0.19 0.18 0.16 +0.10 22 11 123 0
29JUN26 44.00 P 0.25 0.32 0.25 0.32 +0.20 22 8 108 +8
29JUN26 45.00 P 0.32 0.55 0.32 0.57 +0.33 22 43 213 -4
29JUN26 46.00 P 0.56 0.56 0.56 0.95 +0.52 22 1 194 +1
29JUN26 47.00 P 0.78 1.32 0.78 1.46 +0.75 22 52 242 +22
29JUN26 48.00 P 1.25 1.81 1.25 2.10 +0.97 23 18 239 0
29JUN26 49.00 P 0.00 0.00 0.00 2.77 +1.12 21 0 157 0
29JUN26 50.00 P 0.00 0.00 0.00 3.60 +1.24 21 0 103 0
29JUN26 52.50 P 0.00 0.00 0.00 5.94 +1.48 0 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 8.44 +1.71 0 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 11.09 +1.83 47 0 0 0
29JUN26 60.00 P 13.10 13.10 13.10 13.52 +1.75 49 4 0 -4
29JUN26 62.50 P 0.00 0.00 0.00 16.01 +1.76 55 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.48 +1.76 58 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.99 +1.71 64 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.47 +1.70 67 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.97 +1.69 72 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.47 +1.68 76 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.04 +0.02 22 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 0.08 +0.04 22 0 28 0
30JUL26 41.00 P 0.00 0.00 0.00 0.14 +0.06 22 0 35 0
30JUL26 42.00 P 0.00 0.00 0.00 0.25 +0.11 22 0 50 0
30JUL26 43.00 P 0.37 0.46 0.37 0.42 +0.18 22 75 90 +45
30JUL26 44.00 P 0.00 0.00 0.00 0.65 +0.26 22 0 86 0
30JUL26 45.00 P 0.79 0.79 0.79 0.98 +0.41 22 23 101 0
30JUL26 46.00 P 0.91 1.35 0.91 1.40 +0.56 22 40 88 +16
30JUL26 47.00 P 1.28 1.91 1.28 1.91 +0.73 22 45 96 +13
30JUL26 48.00 P 1.74 2.29 1.74 2.52 +0.89 23 45 125 +30
30JUL26 49.00 P 0.00 0.00 0.00 3.12 +0.94 22 0 211 0
30JUL26 50.00 P 0.00 0.00 0.00 3.87 +1.06 21 0 156 0
30JUL26 52.50 P 0.00 0.00 0.00 6.03 +1.31 21 0 33 0
30JUL26 55.00 P 0.00 0.00 0.00 8.44 +1.42 0 0 69 0
30JUL26 57.50 P 0.00 0.00 0.00 11.09 +1.83 36 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.52 +1.66 38 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.01 +1.70 42 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.48 +1.76 44 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.99 +1.71 49 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.47 +1.70 51 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.97 +1.69 55 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.47 +1.68 59 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.22 +0.09 23 0 2 0
28AUG26 41.00 P 0.00 0.00 0.00 0.34 +0.13 23 0 3 0
28AUG26 42.00 P 0.00 0.00 0.00 0.52 +0.19 23 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.74 +0.25 23 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 1.04 +0.35 23 0 3 0
28AUG26 45.00 P 0.00 0.00 0.00 1.40 +0.48 23 0 11 0
28AUG26 46.00 P 1.59 1.59 1.59 1.84 +0.61 23 3 18 +3
28AUG26 47.00 P 0.00 0.00 0.00 2.36 +0.75 24 0 0 0
28AUG26 48.00 P 2.20 2.71 2.20 2.95 +0.87 24 30 30 +28
28AUG26 49.00 P 0.00 0.00 0.00 3.50 +0.88 23 0 10 0
28AUG26 50.00 P 3.23 3.23 3.23 4.21 +0.98 23 1 36 0
28AUG26 52.50 P 0.00 0.00 0.00 6.22 +1.19 23 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 8.50 +1.48 23 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.09 +1.80 31 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.57 +1.71 35 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.07 +1.72 39 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.57 +1.72 43 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.99 +1.64 43 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.47 +1.62 45 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 26.07 +1.72 53 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 28.57 +1.72 57 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 25 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 23 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.03 +0.02 24 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.07 +0.03 23 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.12 +0.05 23 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.19 +0.08 23 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.29 +0.12 23 0 10 0
29SEP26 40.00 P 0.00 0.00 0.00 0.43 +0.17 24 0 12 0
29SEP26 41.00 P 0.00 0.00 0.00 0.61 +0.24 24 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 0.84 +0.32 24 0 32 0
29SEP26 43.00 P 0.95 0.95 0.95 1.13 +0.41 24 40 45 +40
29SEP26 44.00 P 1.23 1.23 1.23 1.46 +0.49 24 4 40 0
29SEP26 45.00 P 1.71 1.71 1.71 1.85 +0.58 23 30 80 +30
29SEP26 46.00 P 0.00 0.00 0.00 2.32 +0.69 24 0 13 0
29SEP26 47.00 P 0.00 0.00 0.00 2.86 +0.82 24 0 17 0
29SEP26 48.00 P 0.00 0.00 0.00 3.47 +0.95 24 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 4.03 +0.97 23 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 4.72 +1.07 23 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 6.65 +1.43 23 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.76 +1.56 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.09 +1.47 23 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.57 +1.55 27 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.07 +1.68 31 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.57 +1.72 34 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.08 +1.73 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.47 +1.62 37 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.07 +1.72 44 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.57 +1.72 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.07 +0.03 23 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.10 +0.04 23 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.15 +0.06 23 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.22 +0.08 23 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.32 +0.12 23 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.44 +0.15 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.59 +0.20 23 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 0.78 +0.25 23 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 1.02 +0.31 23 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 1.28 +0.37 22 0 54 0
30DEC26 43.00 P 1.30 1.30 1.30 1.60 +0.45 22 5 29 +5
30DEC26 44.00 P 0.00 0.00 0.00 1.99 +0.56 23 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 2.36 +0.59 22 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 2.95 +0.80 23 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 3.38 +0.79 22 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 4.00 +0.91 23 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 4.65 +1.01 23 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 5.25 +1.04 22 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 7.08 +1.37 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.30 +1.74 24 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.28 +1.37 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.57 +1.35 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.07 +1.54 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.57 +1.67 28 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.08 +1.73 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.47 +1.62 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.07 +1.72 36 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.57 +1.72 38 0 0 0
30MAR27 35.00 P 0.33 0.33 0.33 0.29 +0.11 22 15 15 +15
30MAR27 36.00 P 0.00 0.00 0.00 0.39 +0.14 22 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.53 +0.19 22 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.65 +0.19 22 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 0.88 +0.30 22 0 25 0
30MAR27 40.00 P 0.96 0.96 0.96 1.06 +0.28 22 13 14 +13
30MAR27 41.00 P 1.12 1.12 1.12 1.31 +0.34 22 1 15 +1
30MAR27 42.00 P 0.00 0.00 0.00 1.61 +0.41 22 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.95 +0.48 22 0 24 0
30MAR27 44.00 P 0.00 0.00 0.00 2.34 +0.54 22 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 2.75 +0.59 22 0 46 0
30MAR27 46.00 P 0.00 0.00 0.00 3.20 +0.77 21 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 3.73 +0.85 21 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 4.34 +0.89 22 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 4.93 +0.93 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.63 +1.01 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.40 +1.36 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.52 +1.68 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.43 +1.30 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.74 +1.38 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.07 +1.45 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.57 +1.61 25 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.08 +1.73 27 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.47 +1.62 27 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.07 +1.72 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.57 +1.72 34 0 0 0
TOTAL PUT 845 7,602 +260
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 28.84
28MAY26 16.00 C 0.00 0.00 0.00 12.85 -0.58 443 0 50 0
28MAY26 16.50 C 0.00 0.00 0.00 12.35 -0.58 422 0 381 0
28MAY26 17.00 C 0.00 0.00 0.00 11.85 -0.62 401 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 11.35 -0.58 380 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 10.85 -0.58 360 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 10.36 -0.57 375 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 9.86 -0.57 355 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.36 -0.57 335 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.86 -0.57 315 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 7.86 -0.59 278 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.86 -0.58 241 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.86 -0.57 206 0 43 0
28MAY26 24.00 C 0.00 0.00 0.00 4.86 -0.58 172 0 151 0
28MAY26 25.00 C 0.00 0.00 0.00 3.86 -0.66 139 0 645 0
28MAY26 26.00 C 0.00 0.00 0.00 2.86 -0.61 105 0 568 0
28MAY26 27.00 C 2.18 2.18 2.18 1.88 -0.66 85 20 1,637 0
28MAY26 28.00 C 1.22 1.22 1.12 0.90 -0.60 53 15 3,136 -14
28MAY26 29.00 C 0.40 0.43 0.13 0.13 -0.45 32 300 2,559 +82
28MAY26 30.00 C 0.05 0.05 0.02 0.05 -0.11 61 485 3,111 -103
28MAY26 31.00 C 0.02 0.02 0.02 0.04 -0.01 90 25 2,415 +25
28MAY26 32.00 C 0.00 0.00 0.00 0.03 +0.01 114 0 2,844 0
28MAY26 33.00 C 0.00 0.00 0.00 0.02 +0.01 131 0 3,387 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 140 0 1,052 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 161 0 969 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 181 0 643 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 200 0 505 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 218 0 529 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 236 0 397 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 253 0 220 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 269 0 345 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 285 0 139 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 301 0 84 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 316 0 64 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 330 0 11 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 344 0 115 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 358 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 371 0 250 0
29JUN26 10.00 C 0.00 0.00 0.00 18.86 -0.62 0 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 18.36 -0.65 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 17.89 -0.58 137 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 17.37 -0.60 105 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.89 -0.63 124 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 16.41 -0.54 129 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.87 -0.62 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 15.40 -0.63 112 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 14.90 -0.58 107 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 14.34 -0.62 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.89 -0.57 90 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.38 -0.60 74 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 12.92 -0.54 94 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 12.41 -0.62 86 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 11.86 -0.62 0 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 11.35 -0.64 0 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 10.91 -0.56 73 0 210 0
29JUN26 18.50 C 0.00 0.00 0.00 10.38 -0.61 0 0 76 0
29JUN26 19.00 C 0.00 0.00 0.00 9.91 -0.62 64 0 84 0
29JUN26 19.50 C 0.00 0.00 0.00 9.39 -0.59 49 0 18 0
29JUN26 20.00 C 0.00 0.00 0.00 8.91 -0.63 56 0 475 0
29JUN26 21.00 C 0.00 0.00 0.00 7.93 -0.59 54 0 98 0
29JUN26 22.00 C 0.00 0.00 0.00 6.91 -0.60 42 0 84 0
29JUN26 23.00 C 0.00 0.00 0.00 5.93 -0.64 40 0 1,460 0
29JUN26 24.00 C 0.00 0.00 0.00 4.97 -0.62 38 0 292 0
29JUN26 25.00 C 0.00 0.00 0.00 4.17 -0.43 45 0 1,564 0
29JUN26 26.00 C 3.45 3.45 3.45 3.15 -0.55 35 6 1,301 +6
29JUN26 27.00 C 0.00 0.00 0.00 2.34 -0.55 34 0 4,988 0
29JUN26 28.00 C 1.74 1.74 1.54 1.62 -0.52 32 107 3,820 +21
29JUN26 29.00 C 1.29 1.29 1.06 1.07 -0.45 32 214 4,081 +53
29JUN26 30.00 C 0.90 0.90 0.67 0.71 -0.34 33 172 7,689 -1
29JUN26 31.00 C 0.61 0.61 0.47 0.45 -0.25 34 222 2,804 +24
29JUN26 32.00 C 0.36 0.41 0.26 0.28 -0.18 34 121 1,105 +42
29JUN26 33.00 C 0.26 0.26 0.17 0.18 -0.13 36 54 1,604 +5
29JUN26 34.00 C 0.15 0.15 0.10 0.11 -0.09 36 144 1,566 +21
29JUN26 35.00 C 0.13 0.13 0.13 0.08 -0.06 38 20 2,901 -20
29JUN26 36.00 C 0.07 0.07 0.07 0.05 -0.04 39 5 1,416 0
29JUN26 37.00 C 0.04 0.04 0.03 0.03 -0.03 40 110 905 -41
29JUN26 38.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 251 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 262 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 4,487 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 213 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 49 0 415 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 166 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 116 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 64 0 807 0
30JUL26 16.00 C 0.00 0.00 0.00 12.92 -0.67 83 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 12.41 -0.68 76 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 11.86 -0.73 0 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 11.40 -0.63 64 0 15 0
30JUL26 18.00 C 0.00 0.00 0.00 11.02 -0.57 82 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 10.38 -0.72 0 0 15 0
30JUL26 19.00 C 0.00 0.00 0.00 9.91 -0.69 57 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.41 -0.68 54 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.92 -0.72 53 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.93 -0.64 48 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.91 -0.76 38 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.93 -0.75 36 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.08 -0.63 42 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.17 -0.46 39 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 3.30 -0.48 36 0 169 0
30JUL26 27.00 C 0.00 0.00 0.00 2.57 -0.44 36 0 1,932 0
30JUL26 28.00 C 1.99 1.99 1.87 1.90 -0.51 34 49 738 +15
30JUL26 29.00 C 1.61 1.61 1.39 1.44 -0.40 35 49 1,012 +30
30JUL26 30.00 C 1.22 1.22 1.22 1.07 -0.30 36 72 730 +72
30JUL26 31.00 C 0.90 0.90 0.80 0.78 -0.24 36 2 529 +2
30JUL26 32.00 C 0.00 0.00 0.00 0.57 -0.18 37 0 380 0
30JUL26 33.00 C 0.46 0.46 0.40 0.41 -0.14 37 75 723 +75
30JUL26 34.00 C 0.31 0.31 0.31 0.30 -0.10 38 8 506 0
30JUL26 35.00 C 0.23 0.23 0.23 0.22 -0.07 38 15 383 +15
30JUL26 36.00 C 0.00 0.00 0.00 0.16 -0.05 39 0 425 0
30JUL26 37.00 C 0.00 0.00 0.00 0.12 -0.04 39 0 358 0
30JUL26 38.00 C 0.13 0.13 0.13 0.09 -0.03 40 1 34 -1
30JUL26 39.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 31 0
30JUL26 40.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 1,056 0
30JUL26 41.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 7 0
30JUL26 42.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 17 0
30JUL26 43.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 137 0
28AUG26 17.50 C 0.00 0.00 0.00 11.44 -0.64 67 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 11.02 -0.57 72 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 10.47 -0.68 63 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.94 -0.68 57 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.49 -0.60 59 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.97 -0.67 54 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.94 -0.72 44 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.96 -0.71 41 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.10 -0.58 44 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.12 -0.64 38 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.27 -0.62 37 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.52 -0.46 37 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 2.85 -0.43 36 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 2.30 -0.39 37 0 158 0
28AUG26 29.00 C 1.99 1.99 1.77 1.79 -0.39 36 44 671 +19
28AUG26 30.00 C 0.00 0.00 0.00 1.45 -0.29 37 0 208 0
28AUG26 31.00 C 1.23 1.23 1.23 1.16 -0.23 37 10 203 +10
28AUG26 32.00 C 0.00 0.00 0.00 0.92 -0.20 38 0 364 0
28AUG26 33.00 C 0.87 0.87 0.87 0.72 -0.18 38 10 231 0
28AUG26 34.00 C 0.00 0.00 0.00 0.57 -0.15 38 0 376 0
28AUG26 35.00 C 0.00 0.00 0.00 0.45 -0.12 39 0 50 0
28AUG26 36.00 C 0.00 0.00 0.00 0.36 -0.10 39 0 970 0
28AUG26 37.00 C 0.00 0.00 0.00 0.28 -0.09 39 0 286 0
28AUG26 38.00 C 0.33 0.33 0.27 0.23 -0.06 40 102 1,064 0
28AUG26 39.00 C 0.00 0.00 0.00 0.18 -0.06 41 0 23 0
28AUG26 40.00 C 0.00 0.00 0.00 0.15 -0.04 41 0 79 0
28AUG26 41.00 C 0.00 0.00 0.00 0.12 -0.04 42 0 48 0
28AUG26 42.00 C 0.00 0.00 0.00 0.10 -0.03 42 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 14.34 -0.75 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.89 -0.69 65 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 13.49 -0.60 78 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.92 -0.67 66 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 12.42 -0.67 63 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 11.96 -0.63 65 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 11.44 -0.66 59 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 11.02 -0.58 63 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 10.47 -0.68 56 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 9.98 -0.64 54 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.49 -0.61 52 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 8.97 -0.67 48 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 7.94 -0.72 40 0 117 0
29SEP26 22.00 C 7.30 7.30 7.30 6.99 -0.69 38 1 721 -1
29SEP26 23.00 C 0.00 0.00 0.00 6.23 -0.57 43 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.27 -0.64 38 0 296 0
29SEP26 25.00 C 0.00 0.00 0.00 4.48 -0.59 37 0 1,260 0
29SEP26 26.00 C 0.00 0.00 0.00 3.79 -0.43 37 0 1,814 0
29SEP26 27.00 C 0.00 0.00 0.00 3.22 -0.40 38 0 3,832 0
29SEP26 28.00 C 0.00 0.00 0.00 2.65 -0.39 37 0 2,206 0
29SEP26 29.00 C 2.33 2.33 2.33 2.20 -0.38 37 2 1,091 +2
29SEP26 30.00 C 0.00 0.00 0.00 1.85 -0.28 37 0 3,722 0
29SEP26 31.00 C 1.48 1.62 1.48 1.53 -0.27 38 46 833 +23
29SEP26 32.00 C 1.23 1.23 1.23 1.26 -0.25 38 1 1,616 0
29SEP26 33.00 C 0.00 0.00 0.00 1.05 -0.20 38 0 2,332 0
29SEP26 34.00 C 0.94 0.94 0.94 0.86 -0.19 39 15 2,512 +15
29SEP26 35.00 C 0.00 0.00 0.00 0.71 -0.17 39 0 2,164 0
29SEP26 36.00 C 0.72 0.72 0.72 0.59 -0.14 39 10 3,839 0
29SEP26 37.00 C 0.00 0.00 0.00 0.48 -0.14 39 0 711 0
29SEP26 38.00 C 0.00 0.00 0.00 0.40 -0.12 40 0 1,200 0
29SEP26 39.00 C 0.00 0.00 0.00 0.33 -0.11 40 0 238 0
29SEP26 40.00 C 0.00 0.00 0.00 0.28 -0.09 41 0 206 0
29SEP26 41.00 C 0.00 0.00 0.00 0.23 -0.08 41 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.19 -0.08 41 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.16 -0.06 42 0 180 0
29SEP26 44.00 C 0.00 0.00 0.00 0.13 -0.06 42 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.12 -0.05 43 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.10 -0.04 43 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.08 -0.04 43 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 0.07 -0.04 43 0 197 0
30DEC26 16.00 C 0.00 0.00 0.00 12.92 -0.67 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.47 -0.62 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.98 -0.61 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.48 -0.62 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.02 -0.58 49 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 10.48 -0.67 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.98 -0.67 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.49 -0.65 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.03 -0.61 40 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 8.01 -0.70 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.24 -0.59 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.43 -0.60 36 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 5.71 -0.58 36 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 5.07 -0.53 36 0 404 0
30DEC26 26.00 C 0.00 0.00 0.00 4.42 -0.54 36 0 400 0
30DEC26 27.00 C 0.00 0.00 0.00 3.85 -0.47 35 0 1,486 0
30DEC26 28.00 C 0.00 0.00 0.00 3.43 -0.44 36 0 596 0
30DEC26 29.00 C 0.00 0.00 0.00 3.01 -0.36 36 0 228 0
30DEC26 30.00 C 0.00 0.00 0.00 2.66 -0.31 37 0 346 0
30DEC26 31.00 C 0.00 0.00 0.00 2.33 -0.35 37 0 444 0
30DEC26 32.00 C 0.00 0.00 0.00 2.04 -0.28 37 0 850 0
30DEC26 33.00 C 0.00 0.00 0.00 1.79 -0.25 38 0 1,186 0
30DEC26 34.00 C 0.00 0.00 0.00 1.57 -0.23 38 0 2,244 0
30DEC26 35.00 C 0.00 0.00 0.00 1.40 -0.21 39 0 1,187 0
30DEC26 36.00 C 0.00 0.00 0.00 1.24 -0.22 39 0 120 0
30DEC26 37.00 C 0.00 0.00 0.00 1.08 -0.22 39 0 1,045 0
30DEC26 38.00 C 0.00 0.00 0.00 0.94 -0.25 39 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.84 -0.28 40 0 31 0
30DEC26 40.00 C 0.00 0.00 0.00 0.76 -0.22 40 0 82 0
30DEC26 41.00 C 0.00 0.00 0.00 0.67 -0.24 41 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.60 -0.24 41 0 26 0
30DEC26 43.00 C 0.00 0.00 0.00 0.54 -0.23 41 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.47 -0.23 41 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 0.43 -0.23 42 0 76 0
30DEC26 46.00 C 0.00 0.00 0.00 0.38 -0.24 42 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 0.34 -0.23 42 0 2 0
30DEC26 48.00 C 0.33 0.34 0.30 0.30 -0.23 43 6 102 +6
30MAR27 16.00 C 0.00 0.00 0.00 12.92 -0.67 44 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 12.47 -0.62 45 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 11.98 -0.62 43 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.48 -0.62 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.02 -0.65 40 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 10.49 -0.71 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.04 -0.68 37 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 9.66 -0.61 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.22 -0.60 38 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 8.42 -0.56 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.66 -0.57 37 0 11 0
30MAR27 23.00 C 0.00 0.00 0.00 6.93 -0.61 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.24 -0.60 36 0 101 0
30MAR27 25.00 C 0.00 0.00 0.00 5.71 -0.48 37 0 28 0
30MAR27 26.00 C 0.00 0.00 0.00 5.05 -0.56 36 0 8 0
30MAR27 27.00 C 0.00 0.00 0.00 4.56 -0.51 36 0 98 0
30MAR27 28.00 C 0.00 0.00 0.00 4.08 -0.48 36 0 18 0
30MAR27 29.00 C 0.00 0.00 0.00 3.69 -0.34 36 0 169 0
30MAR27 30.00 C 0.00 0.00 0.00 3.33 -0.30 37 0 126 0
30MAR27 31.00 C 0.00 0.00 0.00 3.00 -0.27 37 0 83 0
30MAR27 32.00 C 0.00 0.00 0.00 2.68 -0.30 37 0 8 0
30MAR27 33.00 C 0.00 0.00 0.00 2.42 -0.25 37 0 109 0
30MAR27 34.00 C 0.00 0.00 0.00 2.18 -0.26 38 0 183 0
30MAR27 35.00 C 0.00 0.00 0.00 1.97 -0.24 38 0 334 0
30MAR27 36.00 C 0.00 0.00 0.00 1.79 -0.19 38 0 153 0
30MAR27 37.00 C 0.00 0.00 0.00 1.60 -0.20 38 0 50 0
30MAR27 38.00 C 0.00 0.00 0.00 1.46 -0.19 39 0 69 0
30MAR27 39.00 C 0.00 0.00 0.00 1.31 -0.18 39 0 32 0
30MAR27 40.00 C 0.00 0.00 0.00 1.15 -0.22 39 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 1.04 -0.22 39 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 0.95 -0.23 39 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.85 -0.26 39 0 16 0
30MAR27 44.00 C 0.83 0.83 0.83 0.79 -0.24 40 1 130 0
TOTAL CALL 2,539 130,810 +382
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 451 0 430 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 429 0 3 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 408 0 110 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 388 0 45 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 368 0 107 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 349 0 544 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 330 0 308 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 311 0 181 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 293 0 638 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 257 0 367 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 223 0 1,735 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 190 0 2,429 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 159 0 4,099 0
28MAY26 25.00 P 0.01 0.01 0.01 0.01 0.00 127 12 2,232 0
28MAY26 26.00 P 0.00 0.00 0.00 0.02 0.00 108 0 2,048 0
28MAY26 27.00 P 0.02 0.02 0.01 0.04 +0.01 86 288 3,430 +63
28MAY26 28.00 P 0.03 0.05 0.03 0.08 +0.02 59 169 3,311 +80
28MAY26 29.00 P 0.20 0.40 0.17 0.30 +0.16 34 338 2,558 -104
28MAY26 30.00 P 0.91 0.96 0.73 1.25 +0.48 74 142 2,170 -131
28MAY26 31.00 P 1.94 1.94 1.90 2.27 +0.68 118 50 821 -330
28MAY26 32.00 P 0.00 0.00 0.00 3.21 +0.61 127 0 636 -291
28MAY26 33.00 P 0.00 0.00 0.00 4.21 +0.62 155 0 16 0
28MAY26 34.00 P 0.00 0.00 0.00 5.22 +0.64 189 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 6.22 +0.64 214 0 66 0
28MAY26 36.00 P 0.00 0.00 0.00 7.23 +0.65 246 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.24 +0.66 276 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.26 +0.68 312 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.27 +0.64 341 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 11.28 +0.65 369 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 12.30 +0.71 402 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 13.31 +0.68 429 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 14.33 +0.70 461 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 15.35 +0.77 492 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 16.37 +0.74 523 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 17.39 +0.81 553 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 18.41 +0.79 582 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 19.44 +0.81 614 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 0.00 124 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 99 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 90 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 86 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 82 0 222 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 293 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 701 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 365 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 279 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,550 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 370 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 763 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 760 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,282 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,296 0
29JUN26 22.00 P 0.02 0.02 0.02 0.02 0.00 42 30 1,688 +25
29JUN26 23.00 P 0.05 0.05 0.04 0.04 +0.01 41 106 1,676 -26
29JUN26 24.00 P 0.07 0.08 0.07 0.08 +0.01 39 110 2,087 +59
29JUN26 25.00 P 0.14 0.14 0.14 0.14 +0.03 37 13 5,104 +13
29JUN26 26.00 P 0.21 0.26 0.21 0.26 +0.05 36 132 4,625 +109
29JUN26 27.00 P 0.36 0.45 0.36 0.45 +0.08 34 197 3,544 -82
29JUN26 28.00 P 0.63 0.80 0.63 0.74 +0.12 33 246 2,386 +88
29JUN26 29.00 P 1.07 1.10 1.00 1.19 +0.22 32 139 2,497 -105
29JUN26 30.00 P 1.62 1.88 1.62 1.86 +0.36 34 57 4,069 +53
29JUN26 31.00 P 2.46 2.46 2.40 2.52 +0.35 32 41 2,206 +38
29JUN26 32.00 P 0.00 0.00 0.00 3.41 +0.45 36 0 958 0
29JUN26 33.00 P 0.00 0.00 0.00 4.29 +0.47 36 0 242 0
29JUN26 34.00 P 0.00 0.00 0.00 5.23 +0.36 37 0 578 0
29JUN26 35.00 P 0.00 0.00 0.00 6.29 +0.69 47 0 762 0
29JUN26 36.00 P 0.00 0.00 0.00 7.23 +0.61 47 0 1,115 0
29JUN26 37.00 P 0.00 0.00 0.00 8.31 +0.71 58 0 29 0
29JUN26 38.00 P 0.00 0.00 0.00 9.26 +0.68 58 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.41 +0.78 74 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.41 +0.78 78 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.30 +0.71 74 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.37 +0.74 84 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.33 +0.70 85 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.46 +0.87 98 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.41 +0.78 98 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.39 +0.81 100 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.41 +0.79 105 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.44 +0.81 111 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 438 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 285 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 280 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 254 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 243 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 162 0
30JUL26 20.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 118 0
30JUL26 21.00 P 0.06 0.06 0.06 0.06 +0.03 39 50 1,427 0
30JUL26 22.00 P 0.00 0.00 0.00 0.11 +0.04 39 0 948 0
30JUL26 23.00 P 0.16 0.16 0.16 0.18 +0.05 37 25 1,141 0
30JUL26 24.00 P 0.00 0.00 0.00 0.30 +0.06 37 0 2,024 0
30JUL26 25.00 P 0.40 0.40 0.40 0.49 +0.11 36 10 1,672 +10
30JUL26 26.00 P 0.62 0.62 0.62 0.74 +0.13 35 5 2,317 +5
30JUL26 27.00 P 0.96 1.07 0.96 1.07 +0.17 35 61 1,455 +61
30JUL26 28.00 P 1.30 1.53 1.30 1.52 +0.22 35 162 900 -30
30JUL26 29.00 P 0.00 0.00 0.00 2.01 +0.23 33 0 517 0
30JUL26 30.00 P 2.47 2.70 2.47 2.65 +0.30 33 93 1,067 +83
30JUL26 31.00 P 0.00 0.00 0.00 3.58 +0.53 38 0 638 0
30JUL26 32.00 P 0.00 0.00 0.00 4.28 +0.41 36 0 379 0
30JUL26 33.00 P 0.00 0.00 0.00 5.08 +0.40 35 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 5.96 +0.58 34 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 6.96 +0.56 38 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 7.84 +0.59 34 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.79 +0.61 31 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 9.88 +0.67 43 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 10.84 +0.80 43 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 11.81 +0.81 43 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 12.94 +0.81 57 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 13.71 +0.71 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 14.73 +0.63 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
28AUG26 18.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 6 0
28AUG26 18.50 P 0.00 0.00 0.00 0.04 +0.02 42 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.06 +0.02 40 0 390 0
28AUG26 20.00 P 0.00 0.00 0.00 0.09 +0.04 40 0 182 0
28AUG26 21.00 P 0.00 0.00 0.00 0.14 +0.04 39 0 28 0
28AUG26 22.00 P 0.00 0.00 0.00 0.22 +0.05 38 0 175 0
28AUG26 23.00 P 0.00 0.00 0.00 0.35 +0.07 38 0 410 0
28AUG26 24.00 P 0.45 0.45 0.45 0.52 +0.10 37 2 464 +1
28AUG26 25.00 P 0.00 0.00 0.00 0.75 +0.12 37 0 828 0
28AUG26 26.00 P 0.93 1.02 0.93 1.04 +0.14 36 22 183 -18
28AUG26 27.00 P 1.42 1.42 1.42 1.42 +0.18 36 8 379 0
28AUG26 28.00 P 1.74 1.89 1.74 1.89 +0.24 36 17 590 +2
28AUG26 29.00 P 2.28 2.30 2.25 2.41 +0.27 35 21 389 +6
28AUG26 30.00 P 0.00 0.00 0.00 3.03 +0.34 35 0 357 0
28AUG26 31.00 P 3.62 3.62 3.62 3.74 +0.39 35 10 290 0
28AUG26 32.00 P 0.00 0.00 0.00 4.55 +0.49 36 0 112 0
28AUG26 33.00 P 0.00 0.00 0.00 5.37 +0.54 37 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 6.21 +0.50 37 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.09 +0.47 37 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.98 +0.48 36 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.93 +0.52 37 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 9.88 +0.61 37 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.84 +0.64 37 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.81 +0.66 37 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 12.94 +0.81 48 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 13.86 +0.79 46 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.87 +0.77 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 119 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 173 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 120 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 342 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 +0.02 40 0 212 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 +0.03 39 0 516 0
29SEP26 19.50 P 0.00 0.00 0.00 0.12 +0.03 39 0 732 0
29SEP26 20.00 P 0.00 0.00 0.00 0.16 +0.05 39 0 4,388 0
29SEP26 21.00 P 0.00 0.00 0.00 0.24 +0.06 38 0 1,400 0
29SEP26 22.00 P 0.30 0.31 0.30 0.36 +0.07 38 30 2,316 0
29SEP26 23.00 P 0.43 0.43 0.43 0.52 +0.09 37 1 1,917 0
29SEP26 24.00 P 0.00 0.00 0.00 0.74 +0.13 37 0 6,820 0
29SEP26 25.00 P 0.00 0.00 0.00 1.01 +0.15 37 0 5,254 0
29SEP26 26.00 P 1.24 1.24 1.24 1.33 +0.16 36 95 2,716 0
29SEP26 27.00 P 0.00 0.00 0.00 1.72 +0.18 36 0 7,296 0
29SEP26 28.00 P 2.10 2.23 2.08 2.23 +0.26 36 60 2,297 +60
29SEP26 29.00 P 0.00 0.00 0.00 2.74 +0.27 36 0 870 0
29SEP26 30.00 P 0.00 0.00 0.00 3.35 +0.34 36 0 2,127 0
29SEP26 31.00 P 3.88 3.88 3.88 4.05 +0.34 36 2 994 0
29SEP26 32.00 P 0.00 0.00 0.00 4.79 +0.36 36 0 1,067 0
29SEP26 33.00 P 0.00 0.00 0.00 5.62 +0.45 37 0 518 0
29SEP26 34.00 P 0.00 0.00 0.00 6.45 +0.52 38 0 300 0
29SEP26 35.00 P 0.00 0.00 0.00 7.28 +0.53 38 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 8.10 +0.51 36 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 9.03 +0.57 37 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 9.88 +0.52 33 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 10.84 +0.57 33 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 11.98 +0.72 42 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 12.94 +0.74 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.86 +0.70 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.87 +0.75 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.74 +0.64 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.87 +0.80 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.98 +0.93 55 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.84 +0.81 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.64 +0.63 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 51 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 0.00 37 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.09 0.00 37 0 155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.11 -0.01 37 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.15 0.00 37 0 128 0
30DEC26 18.50 P 0.00 0.00 0.00 0.18 -0.01 37 0 31 0
30DEC26 19.00 P 0.00 0.00 0.00 0.23 0.00 37 0 78 0
30DEC26 19.50 P 0.00 0.00 0.00 0.29 +0.01 37 0 32 0
30DEC26 20.00 P 0.00 0.00 0.00 0.35 +0.01 37 0 347 0
30DEC26 21.00 P 0.00 0.00 0.00 0.51 +0.03 37 0 494 0
30DEC26 22.00 P 0.00 0.00 0.00 0.71 +0.05 37 0 487 0
30DEC26 23.00 P 0.00 0.00 0.00 0.96 +0.09 37 0 488 0
30DEC26 24.00 P 0.00 0.00 0.00 1.25 +0.12 37 0 501 0
30DEC26 25.00 P 0.00 0.00 0.00 1.60 +0.16 37 0 2,228 0
30DEC26 26.00 P 0.00 0.00 0.00 1.98 +0.17 37 0 1,947 0
30DEC26 27.00 P 0.00 0.00 0.00 2.45 +0.22 37 0 993 0
30DEC26 28.00 P 0.00 0.00 0.00 2.96 +0.23 37 0 538 0
30DEC26 29.00 P 0.00 0.00 0.00 3.50 +0.25 37 0 364 0
30DEC26 30.00 P 0.00 0.00 0.00 4.11 +0.33 37 0 269 0
30DEC26 31.00 P 0.00 0.00 0.00 4.82 +0.40 38 0 162 0
30DEC26 32.00 P 0.00 0.00 0.00 5.45 +0.26 37 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 6.26 +0.43 38 0 1,055 0
30DEC26 34.00 P 0.00 0.00 0.00 7.03 +0.44 38 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 7.84 +0.48 38 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 8.67 +0.50 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.43 +0.43 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.36 +0.48 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.29 +0.54 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.15 +0.53 39 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 13.06 +0.55 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.92 +0.51 36 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.88 +0.48 36 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.87 +0.55 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.87 +0.61 39 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 17.98 +0.78 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.84 +0.69 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.75 +0.63 34 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.10 -0.01 35 0 28 0
30MAR27 16.50 P 0.00 0.00 0.00 0.13 0.00 35 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.16 -0.01 35 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.20 -0.01 35 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 0.25 -0.01 35 0 59 0
30MAR27 18.50 P 0.00 0.00 0.00 0.31 0.00 35 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.37 0.00 35 0 38 0
30MAR27 19.50 P 0.00 0.00 0.00 0.46 +0.01 36 0 13 0
30MAR27 20.00 P 0.58 0.58 0.58 0.54 +0.01 36 1 330 -1
30MAR27 21.00 P 0.00 0.00 0.00 0.75 +0.05 36 0 304 0
30MAR27 22.00 P 0.00 0.00 0.00 1.00 +0.05 36 0 320 0
30MAR27 23.00 P 0.00 0.00 0.00 1.29 +0.14 36 0 365 0
30MAR27 24.00 P 1.57 1.63 1.57 1.63 +0.15 36 60 738 +30
30MAR27 25.00 P 0.00 0.00 0.00 2.00 +0.20 36 0 617 0
30MAR27 26.00 P 0.00 0.00 0.00 2.41 +0.20 36 0 737 0
30MAR27 27.00 P 0.00 0.00 0.00 2.88 +0.22 36 0 541 0
30MAR27 28.00 P 0.00 0.00 0.00 3.45 +0.30 37 0 129 0
30MAR27 29.00 P 0.00 0.00 0.00 4.03 +0.33 37 0 323 0
30MAR27 30.00 P 0.00 0.00 0.00 4.64 +0.33 37 0 183 0
30MAR27 31.00 P 0.00 0.00 0.00 5.27 +0.32 37 0 31 0
30MAR27 32.00 P 0.00 0.00 0.00 5.97 +0.34 37 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 6.63 +0.30 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.41 +0.42 37 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.19 +0.44 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.01 +0.48 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.96 +0.62 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.67 +0.47 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.53 +0.48 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.40 +0.50 38 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 13.29 +0.50 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.16 +0.48 37 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.07 +0.47 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.99 +0.46 37 0 1 0
TOTAL PUT 2,805 155,418 -332
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$ 76.70
28MAY26 50.00 C 0.00 0.00 0.00 26.70 -0.05 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 24.20 -0.09 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 21.70 -0.04 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 19.20 -0.06 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 16.70 -0.09 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 14.20 +0.04 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 11.70 +0.04 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 9.20 +0.04 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 6.70 +0.04 0 0 84 0
28MAY26 72.50 C 4.40 4.40 4.40 4.21 +0.05 44 3 225 -3
28MAY26 75.00 C 1.67 1.67 1.67 1.84 +0.17 42 8 401 -8
28MAY26 77.50 C 0.11 0.11 0.09 0.34 +0.26 41 23 569 -23
28MAY26 80.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 447 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 70 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 102 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 29.83 +0.07 99 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 28.83 +0.04 96 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 27.84 +0.05 93 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 26.84 +0.05 89 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 24.33 +0.04 79 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.84 +0.04 72 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 19.33 +0.04 63 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.84 +0.05 56 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 14.34 +0.16 48 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 11.73 +0.05 29 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 9.23 +0.05 23 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 6.73 +0.05 16 0 72 0
29JUN26 72.50 C 0.00 0.00 0.00 4.23 +0.04 0 0 192 0
29JUN26 75.00 C 0.00 0.00 0.00 1.86 -0.08 10 0 271 0
29JUN26 77.50 C 0.65 0.65 0.65 0.56 -0.07 11 5 210 0
29JUN26 80.00 C 0.18 0.18 0.18 0.10 -0.05 11 1 270 0
29JUN26 82.50 C 0.04 0.04 0.04 0.01 -0.02 11 40 100 +10
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 15 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 18 0 60 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 21 0 135 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 31 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 26.84 +0.03 65 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 24.33 +0.02 58 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 21.84 +0.03 52 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 19.33 +0.02 46 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 16.84 +0.04 40 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 14.34 +0.16 35 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 11.73 +0.05 23 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 9.23 +0.05 18 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 6.73 +0.05 13 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 4.23 -0.12 8 0 55 0
30JUL26 75.00 C 2.29 2.29 2.29 2.29 -0.04 11 15 113 0
30JUL26 77.50 C 0.00 0.00 0.00 1.00 -0.03 11 0 217 0
30JUL26 80.00 C 0.44 0.44 0.40 0.37 +0.01 11 10 219 0
30JUL26 82.50 C 0.00 0.00 0.00 0.10 0.00 11 0 101 0
30JUL26 85.00 C 0.00 0.00 0.00 0.03 +0.01 12 0 88 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 13 0 95 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 15 0 25 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 24.33 +0.02 47 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 21.84 +0.03 42 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 19.33 +0.02 37 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 16.84 +0.04 32 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 14.34 +0.16 28 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 11.73 +0.05 18 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 9.23 +0.05 14 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 6.74 +0.04 12 0 0 0
28AUG26 72.50 C 4.65 4.65 4.65 4.52 -0.07 12 3 3 +3
28AUG26 75.00 C 0.00 0.00 0.00 2.69 -0.06 11 0 11 0
28AUG26 77.50 C 0.00 0.00 0.00 1.41 -0.03 11 0 68 0
28AUG26 80.00 C 0.00 0.00 0.00 0.66 +0.01 12 0 75 0
28AUG26 82.50 C 0.00 0.00 0.00 0.26 +0.01 12 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 0.09 +0.01 12 0 6 0
28AUG26 87.50 C 0.00 0.00 0.00 0.03 0.00 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 29.83 +0.04 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.83 +0.04 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.84 +0.05 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.84 +0.03 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.33 +0.02 39 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.84 +0.03 34 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.33 +0.02 30 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.84 +0.04 26 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.34 +0.16 22 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.73 +0.05 14 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.25 +0.04 12 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 6.94 +0.05 12 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 4.84 +0.02 12 0 26 0
29SEP26 75.00 C 0.00 0.00 0.00 3.10 +0.01 12 0 54 0
29SEP26 77.50 C 0.00 0.00 0.00 1.76 +0.01 11 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.93 0.00 11 0 33 0
29SEP26 82.50 C 0.00 0.00 0.00 0.44 0.00 12 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.19 -0.01 12 0 10 0
29SEP26 87.50 C 0.00 0.00 0.00 0.08 0.00 12 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.03 0.00 12 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.83 +0.03 24 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.84 +0.04 23 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.84 +0.03 18 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.33 +0.02 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.84 +0.03 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.33 +0.02 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.84 +0.03 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.34 -0.16 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.13 +0.04 11 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.79 +0.04 11 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.58 +0.02 11 0 96 0
30DEC26 72.50 C 0.00 0.00 0.00 5.60 0.00 11 0 139 0
30DEC26 75.00 C 0.00 0.00 0.00 3.92 -0.01 11 0 122 0
30DEC26 77.50 C 0.00 0.00 0.00 2.51 -0.01 11 0 82 0
30DEC26 80.00 C 0.00 0.00 0.00 1.56 -0.02 11 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 0.91 -0.02 11 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 0.50 -0.01 11 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.27 -0.01 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.13 -0.01 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.06 -0.01 11 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 0.00 11 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 -0.01 11 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 12 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 26.84 +0.02 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.34 +0.02 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.84 +0.02 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.34 +0.02 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.87 +0.05 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.53 -0.41 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.64 +0.04 11 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.39 +0.03 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.29 +0.02 11 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 6.41 +0.02 11 0 10 0
30MAR27 75.00 C 0.00 0.00 0.00 4.78 +0.01 11 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 3.33 +0.01 11 0 14 0
30MAR27 80.00 C 0.00 0.00 0.00 2.31 0.00 11 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 1.54 0.00 11 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.98 0.00 11 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.61 0.00 11 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.36 -0.01 11 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.22 +0.01 12 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.12 0.00 11 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.07 0.00 12 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.04 0.00 12 0 0 0
TOTAL CALL 108 5,005 -21
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 302 0 80 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 211 0 30 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 182 0 60 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 154 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 127 0 100 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 101 0 229 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 75 0 558 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 557 0
28MAY26 75.00 P 0.00 0.00 0.00 0.13 +0.12 41 0 483 0
28MAY26 77.50 P 0.00 0.00 0.00 1.15 +0.23 42 0 431 0
28MAY26 80.00 P 0.00 0.00 0.00 3.32 -0.03 43 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 5.80 -0.05 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 8.30 -0.05 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 10.80 -0.05 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 13.30 -0.05 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 15.83 -0.02 162 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 18.33 -0.02 181 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 20.83 -0.02 200 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 23.33 -0.02 218 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 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 0.01 -0.01 12 0 232 0
29JUN26 72.50 P 0.00 0.00 0.00 0.08 -0.06 11 0 588 0
29JUN26 75.00 P 0.56 0.56 0.47 0.55 -0.10 11 39 566 +1
29JUN26 77.50 P 0.00 0.00 0.00 1.88 -0.15 12 0 107 0
29JUN26 80.00 P 0.00 0.00 0.00 3.93 -0.07 11 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 6.39 -0.05 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 8.89 -0.05 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 11.39 -0.05 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 13.78 -0.15 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 16.28 -0.04 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 18.78 -0.04 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 21.28 -0.03 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 23.78 -0.03 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 26 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 19 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 0.29 0.30 0.29 0.27 -0.01 11 102 251 +62
30JUL26 75.00 P 0.80 0.80 0.80 0.92 -0.02 11 40 117 0
30JUL26 77.50 P 1.86 1.86 1.86 2.16 +0.02 11 17 47 +2
30JUL26 80.00 P 0.00 0.00 0.00 4.13 +0.05 12 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 6.40 -0.05 11 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 8.89 -0.05 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 11.39 -0.05 14 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 13.78 -0.15 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 16.28 -0.04 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 18.78 -0.04 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 21.28 -0.03 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 23.78 -0.03 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 12 0 6 0
28AUG26 70.00 P 0.00 0.00 0.00 0.14 0.00 12 0 63 0
28AUG26 72.50 P 0.46 0.46 0.46 0.47 0.00 12 2 78 0
28AUG26 75.00 P 1.08 1.17 1.08 1.19 -0.02 12 2 35 +2
28AUG26 77.50 P 0.00 0.00 0.00 2.42 0.00 12 0 30 0
28AUG26 80.00 P 0.00 0.00 0.00 4.26 +0.05 12 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 6.43 -0.05 11 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 8.89 -0.05 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 11.39 -0.05 14 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 13.78 -0.15 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 16.28 -0.04 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 18.78 -0.05 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 21.28 -0.05 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 23.78 -0.03 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 0.25 -0.01 12 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 0.66 -0.02 12 0 18 0
29SEP26 75.00 P 0.00 0.00 0.00 1.45 -0.03 12 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 2.73 -0.04 12 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 4.36 -0.05 12 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 6.49 -0.05 12 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 8.90 -0.04 12 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 11.39 -0.05 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 13.80 -0.13 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 16.28 -0.07 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 18.78 -0.05 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 21.28 -0.05 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.78 -0.03 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 0.02 -0.01 11 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.07 -0.01 11 0 53 0
30DEC26 67.50 P 0.00 0.00 0.00 0.19 -0.02 11 0 72 0
30DEC26 70.00 P 0.00 0.00 0.00 0.47 -0.02 11 0 33 0
30DEC26 72.50 P 0.00 0.00 0.00 0.99 -0.04 11 0 129 0
30DEC26 75.00 P 0.00 0.00 0.00 1.83 -0.06 11 0 56 0
30DEC26 77.50 P 3.24 3.24 3.24 3.08 -0.06 11 50 0 -50
30DEC26 80.00 P 0.00 0.00 0.00 4.60 -0.06 11 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.60 -0.06 11 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 8.91 -0.05 11 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 11.39 -0.05 12 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.81 -0.12 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.28 -0.07 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.78 -0.05 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.28 -0.05 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.78 -0.03 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 0.17 -0.01 11 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 0.38 -0.02 11 0 29 0
30MAR27 70.00 P 0.00 0.00 0.00 0.76 -0.02 12 0 41 0
30MAR27 72.50 P 0.00 0.00 0.00 1.37 -0.03 12 0 10 0
30MAR27 75.00 P 0.00 0.00 0.00 2.28 -0.04 12 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.51 -0.04 12 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.94 -0.05 11 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.81 -0.05 11 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.98 -0.05 11 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.40 -0.04 12 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.22 +0.29 18 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.58 -0.03 18 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.98 -0.03 19 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.38 -0.03 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.80 -0.01 0 0 0 0
TOTAL PUT 252 6,411 +17
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$ 45.82
28MAY26 37.00 C 0.00 0.00 0.00 8.82 -0.16 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 7.82 -0.16 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.82 -0.16 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 5.82 -0.16 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 4.82 -0.16 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 3.82 -0.16 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 2.82 -0.17 0 0 10 0
28MAY26 44.00 C 1.90 1.90 1.59 1.82 -0.19 0 128 105 +75
28MAY26 45.00 C 0.90 0.90 0.64 0.83 -0.21 19 106 373 +69
28MAY26 46.00 C 0.00 0.00 0.00 0.10 -0.19 18 0 340 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 1,748 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,669 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,833 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 76 0 5,110 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 112 0 1,613 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 144 0 675 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 174 0 8,013 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 203 0 227 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 229 0 36 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 254 0 111 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 278 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 301 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 0.00 344 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.89 -0.24 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.90 -0.22 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.91 -0.16 20 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 6.91 -0.17 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 5.92 -0.17 18 0 33 0
29JUN26 41.00 C 3.95 3.95 3.95 4.94 -0.17 19 1 1 0
29JUN26 42.00 C 0.00 0.00 0.00 3.98 -0.17 18 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 3.08 -0.11 19 0 53 0
29JUN26 44.00 C 2.15 2.28 2.15 2.21 -0.25 17 17 32 +10
29JUN26 45.00 C 1.63 1.63 1.57 1.61 -0.07 19 38 376 0
29JUN26 46.00 C 1.12 1.12 0.92 0.98 -0.15 18 314 1,340 +268
29JUN26 47.00 C 0.59 0.67 0.59 0.60 -0.12 18 709 6,760 -290
29JUN26 48.00 C 0.44 0.44 0.37 0.35 -0.09 19 11 921 +6
29JUN26 49.00 C 0.27 0.27 0.27 0.18 -0.06 19 1 2,200 +1
29JUN26 50.00 C 0.14 0.14 0.10 0.09 -0.04 19 11 3,421 -1
29JUN26 52.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 4,315 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 24 0 9,235 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 825 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 416 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 350 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 66 0 77 0
30JUL26 37.00 C 0.00 0.00 0.00 8.90 -0.27 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 7.91 -0.17 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 6.93 -0.16 21 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.95 -0.16 21 0 210 0
30JUL26 41.00 C 0.00 0.00 0.00 4.98 -0.17 20 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.07 -0.16 20 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 3.21 -0.16 20 0 165 0
30JUL26 44.00 C 2.58 2.58 2.38 2.41 -0.20 19 180 240 +180
30JUL26 45.00 C 1.76 1.83 1.76 1.85 -0.02 21 30 737 +15
30JUL26 46.00 C 1.39 1.39 1.39 1.30 -0.11 21 15 901 0
30JUL26 47.00 C 0.98 0.98 0.87 0.87 -0.13 20 37 1,007 -16
30JUL26 48.00 C 0.69 0.69 0.61 0.59 -0.08 20 23 1,075 0
30JUL26 49.00 C 0.00 0.00 0.00 0.38 -0.05 20 0 724 0
30JUL26 50.00 C 0.31 0.31 0.29 0.23 -0.04 20 60 1,201 +60
30JUL26 52.50 C 0.00 0.00 0.00 0.07 -0.01 21 0 832 0
30JUL26 55.00 C 0.00 0.00 0.00 0.02 0.00 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 27 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 39 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 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 8.95 -0.22 28 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.93 -0.16 23 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.94 -0.17 21 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.98 -0.17 21 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.06 -0.16 22 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.20 -0.12 22 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 3.41 -0.14 22 0 0 0
28AUG26 44.00 C 2.72 2.75 2.69 2.69 -0.13 21 75 105 +75
28AUG26 45.00 C 2.12 2.12 2.12 2.14 -0.11 22 15 45 +15
28AUG26 46.00 C 0.00 0.00 0.00 1.68 -0.09 22 0 85 0
28AUG26 47.00 C 0.00 0.00 0.00 1.27 -0.08 22 0 840 0
28AUG26 48.00 C 0.00 0.00 0.00 0.95 -0.06 22 0 513 0
28AUG26 49.00 C 0.72 0.72 0.72 0.69 -0.06 22 21 266 +15
28AUG26 50.00 C 0.00 0.00 0.00 0.50 -0.04 22 0 435 0
28AUG26 52.50 C 0.00 0.00 0.00 0.21 -0.02 22 0 312 0
28AUG26 55.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 375 0
28AUG26 57.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 5 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 25 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 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.94 -0.23 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.95 -0.22 26 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.94 -0.16 22 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.97 -0.17 22 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 6.04 -0.17 22 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.16 -0.17 22 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.35 -0.16 22 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.63 -0.14 22 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.98 -0.16 22 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.47 -0.13 22 0 0 0
29SEP26 46.00 C 2.01 2.01 2.01 2.02 -0.10 23 3 223 +3
29SEP26 47.00 C 0.00 0.00 0.00 1.61 -0.10 22 0 337 0
29SEP26 48.00 C 0.00 0.00 0.00 1.28 -0.08 22 0 963 0
29SEP26 49.00 C 0.00 0.00 0.00 1.00 -0.07 22 0 626 0
29SEP26 50.00 C 0.94 0.94 0.94 0.78 -0.05 22 3 628 -3
29SEP26 52.50 C 0.00 0.00 0.00 0.39 -0.04 22 0 1,323 0
29SEP26 55.00 C 0.00 0.00 0.00 0.18 -0.03 22 0 3,773 0
29SEP26 57.50 C 0.00 0.00 0.00 0.09 -0.01 22 0 364 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 0.00 22 0 328 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 0.00 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 26 0 86 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 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 8.98 -0.26 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.08 -0.18 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.23 -0.17 23 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.43 -0.17 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.69 -0.17 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.02 -0.16 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.40 -0.17 23 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 3.85 -0.16 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.42 -0.14 23 0 18 0
30DEC26 46.00 C 0.00 0.00 0.00 2.98 -0.12 23 0 257 0
30DEC26 47.00 C 0.00 0.00 0.00 2.55 -0.15 23 0 2,452 0
30DEC26 48.00 C 0.00 0.00 0.00 2.18 -0.14 23 0 1,000 0
30DEC26 49.00 C 0.00 0.00 0.00 1.87 -0.12 23 0 232 0
30DEC26 50.00 C 0.00 0.00 0.00 1.58 -0.10 23 0 588 0
30DEC26 52.50 C 0.00 0.00 0.00 1.02 -0.09 23 0 748 0
30DEC26 55.00 C 0.80 0.80 0.80 0.64 -0.07 23 3 498 0
30DEC26 57.50 C 0.00 0.00 0.00 0.39 -0.05 23 0 188 0
30DEC26 60.00 C 0.00 0.00 0.00 0.23 -0.03 23 0 224 0
30DEC26 62.50 C 0.00 0.00 0.00 0.14 -0.02 23 0 211 0
30DEC26 65.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 192 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 0.00 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 24 0 102 0
30MAR27 37.00 C 0.00 0.00 0.00 9.19 -0.22 22 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.36 -0.36 22 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 7.84 -0.14 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.16 -0.13 24 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 6.50 -0.12 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.90 -0.12 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.32 -0.11 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.80 -0.11 24 0 0 0
30MAR27 45.00 C 4.06 4.06 4.06 4.17 -0.10 23 15 91 +15
30MAR27 46.00 C 3.65 3.65 3.65 3.74 -0.10 23 15 121 +15
30MAR27 47.00 C 0.00 0.00 0.00 3.33 -0.09 23 0 50 0
30MAR27 48.00 C 2.78 2.78 2.78 2.97 -0.09 23 2 178 +2
30MAR27 49.00 C 0.00 0.00 0.00 2.62 -0.08 23 0 67 0
30MAR27 50.00 C 0.00 0.00 0.00 2.34 -0.07 24 0 73 0
30MAR27 52.50 C 1.63 1.63 1.63 1.70 -0.06 24 19 204 +19
30MAR27 55.00 C 0.00 0.00 0.00 1.22 -0.08 24 0 179 0
30MAR27 57.50 C 0.00 0.00 0.00 0.90 -0.06 24 0 113 0
30MAR27 60.00 C 0.68 0.69 0.68 0.64 -0.03 24 14 403 0
30MAR27 62.50 C 0.00 0.00 0.00 0.43 -0.04 24 0 135 0
30MAR27 65.00 C 0.00 0.00 0.00 0.30 -0.02 24 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.20 -0.01 24 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.14 -0.01 24 0 577 0
30MAR27 72.50 C 0.00 0.00 0.00 0.09 -0.01 24 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
TOTAL CALL 1,866 83,918 +533
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 151 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 132 0 73 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 114 0 270 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 96 0 270 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 77 0 655 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 760 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 716 0
28MAY26 45.00 P 0.02 0.02 0.02 0.01 -0.02 20 2 1,686 -2
28MAY26 46.00 P 0.32 0.32 0.20 0.27 -0.02 17 92 1,330 -37
28MAY26 47.00 P 1.07 1.43 1.07 1.22 +0.19 37 239 1,425 -635
28MAY26 48.00 P 2.40 2.40 2.40 2.18 +0.10 0 5 6,250 -94
28MAY26 49.00 P 3.22 3.22 3.22 3.18 +0.16 0 11 3,222 -30
28MAY26 50.00 P 0.00 0.00 0.00 4.18 +0.16 0 0 555 0
28MAY26 52.50 P 0.00 0.00 0.00 6.68 +0.14 0 0 154 0
28MAY26 55.00 P 0.00 0.00 0.00 9.21 +0.17 169 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.71 +0.17 203 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.21 +0.17 236 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.71 +0.17 266 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.21 +0.17 293 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.71 +0.17 320 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.21 +0.17 346 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.72 +0.18 383 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 29.21 +0.17 394 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 0.10 0.12 0.10 0.07 -0.01 19 45 842 +20
29JUN26 43.00 P 0.19 0.20 0.19 0.17 -0.01 19 16 9,014 0
29JUN26 44.00 P 0.35 0.39 0.35 0.35 -0.01 19 45 984 +45
29JUN26 45.00 P 0.66 0.80 0.66 0.67 +0.01 19 93 7,272 +16
29JUN26 46.00 P 1.00 1.31 1.00 1.13 +0.03 19 147 2,208 +52
29JUN26 47.00 P 1.66 1.97 1.66 1.66 -0.04 18 229 3,473 -55
29JUN26 48.00 P 2.52 2.52 2.51 2.43 0.00 19 43 2,505 +28
29JUN26 49.00 P 3.50 3.50 3.50 3.38 +0.11 22 3 2,132 0
29JUN26 50.00 P 0.00 0.00 0.00 4.20 +0.13 18 0 4,850 0
29JUN26 52.50 P 0.00 0.00 0.00 6.68 +0.14 0 0 1,674 0
29JUN26 55.00 P 0.00 0.00 0.00 9.21 +0.17 34 0 589 -303
29JUN26 57.50 P 0.00 0.00 0.00 11.71 +0.17 41 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.21 +0.17 47 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.71 +0.17 53 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.21 +0.17 59 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.71 +0.17 64 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.21 +0.17 69 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.72 +0.18 76 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.21 +0.17 78 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.71 +0.19 83 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 34.21 +0.19 87 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.04 0.00 20 0 16 0
30JUL26 39.00 P 0.00 0.00 0.00 0.08 0.00 20 0 21 0
30JUL26 40.00 P 0.00 0.00 0.00 0.16 0.00 20 0 217 0
30JUL26 41.00 P 0.29 0.32 0.29 0.28 -0.01 20 50 946 +20
30JUL26 42.00 P 0.43 0.43 0.43 0.47 +0.01 20 15 389 0
30JUL26 43.00 P 0.67 0.80 0.67 0.74 +0.02 20 76 610 +16
30JUL26 44.00 P 1.10 1.17 1.07 1.10 +0.03 20 275 968 +55
30JUL26 45.00 P 1.54 1.62 1.51 1.58 +0.06 20 138 885 +2
30JUL26 46.00 P 2.02 2.18 2.02 2.18 +0.06 20 19 3,332 +19
30JUL26 47.00 P 2.80 2.80 2.80 2.83 +0.12 19 21 1,095 0
30JUL26 48.00 P 0.00 0.00 0.00 3.64 +0.12 20 0 1,037 0
30JUL26 49.00 P 0.00 0.00 0.00 4.48 +0.13 20 0 1,868 0
30JUL26 50.00 P 0.00 0.00 0.00 5.36 +0.13 20 0 525 0
30JUL26 52.50 P 0.00 0.00 0.00 7.72 +0.15 20 0 377 0
30JUL26 55.00 P 0.00 0.00 0.00 10.16 +0.24 0 0 381 0
30JUL26 57.50 P 0.00 0.00 0.00 12.60 +0.21 0 0 1 0
30JUL26 60.00 P 0.00 0.00 0.00 15.09 +0.22 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.59 +0.23 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.10 +0.23 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.62 +0.27 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.10 +0.24 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 27.61 +0.28 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 30.09 +0.26 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.14 +0.01 22 0 107 0
28AUG26 39.00 P 0.00 0.00 0.00 0.23 +0.01 22 0 26 0
28AUG26 40.00 P 0.36 0.36 0.36 0.35 +0.01 22 60 820 +40
28AUG26 41.00 P 0.53 0.54 0.53 0.53 +0.02 21 40 345 +40
28AUG26 42.00 P 0.00 0.00 0.00 0.78 +0.03 21 0 154 0
28AUG26 43.00 P 0.99 1.05 0.99 1.10 +0.04 21 6 325 +4
28AUG26 44.00 P 1.42 1.47 1.42 1.50 +0.06 21 75 1,054 0
28AUG26 45.00 P 1.96 1.96 1.95 1.97 +0.07 21 70 607 0
28AUG26 46.00 P 2.59 2.59 2.52 2.53 +0.06 21 32 865 +17
28AUG26 47.00 P 3.19 3.19 3.19 3.19 +0.11 21 5 460 0
28AUG26 48.00 P 0.00 0.00 0.00 3.96 +0.17 22 0 241 0
28AUG26 49.00 P 0.00 0.00 0.00 4.73 +0.12 22 0 315 0
28AUG26 50.00 P 0.00 0.00 0.00 5.56 +0.17 22 0 15 0
28AUG26 52.50 P 0.00 0.00 0.00 7.81 +0.15 22 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.17 +0.21 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.64 +0.24 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.12 +0.24 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.59 +0.23 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.10 +0.23 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.62 +0.27 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.10 0.00 22 0 128 0
29SEP26 37.00 P 0.00 0.00 0.00 0.16 0.00 22 0 9 0
29SEP26 38.00 P 0.24 0.24 0.24 0.25 0.00 22 1 120 +1
29SEP26 39.00 P 0.00 0.00 0.00 0.36 0.00 22 0 134 0
29SEP26 40.00 P 0.00 0.00 0.00 0.53 +0.01 22 0 350 0
29SEP26 41.00 P 0.00 0.00 0.00 0.75 +0.01 22 0 579 0
29SEP26 42.00 P 0.00 0.00 0.00 1.03 +0.02 21 0 891 0
29SEP26 43.00 P 1.32 1.32 1.26 1.37 +0.03 21 13 1,521 -9
29SEP26 44.00 P 0.00 0.00 0.00 1.78 +0.04 21 0 1,423 0
29SEP26 45.00 P 0.00 0.00 0.00 2.26 +0.06 21 0 7,825 0
29SEP26 46.00 P 0.00 0.00 0.00 2.81 +0.06 21 0 3,917 0
29SEP26 47.00 P 0.00 0.00 0.00 3.51 +0.15 22 0 1,888 0
29SEP26 48.00 P 0.00 0.00 0.00 4.20 +0.21 22 0 2,412 0
29SEP26 49.00 P 0.00 0.00 0.00 4.95 +0.10 22 0 1,149 0
29SEP26 50.00 P 5.79 5.79 5.79 5.90 +0.27 24 1 1,125 -1
29SEP26 52.50 P 0.00 0.00 0.00 7.91 +0.13 22 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 10.23 +0.21 21 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 12.67 +0.25 19 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 15.12 +0.24 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.59 +0.23 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.10 +0.23 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.62 +0.27 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.10 +0.24 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.61 +0.28 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.09 +0.26 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.45 0.00 23 0 4 0
30DEC26 38.00 P 0.00 0.00 0.00 0.60 -0.01 22 0 4,857 0
30DEC26 39.00 P 0.00 0.00 0.00 0.79 -0.01 22 0 113 0
30DEC26 40.00 P 1.04 1.04 1.04 1.03 -0.01 22 10 349 0
30DEC26 41.00 P 1.20 1.20 1.20 1.32 -0.01 22 9 253 +9
30DEC26 42.00 P 0.00 0.00 0.00 1.65 0.00 22 0 559 0
30DEC26 43.00 P 2.00 2.00 2.00 2.02 0.00 22 7 609 -7
30DEC26 44.00 P 0.00 0.00 0.00 2.46 0.00 22 0 578 0
30DEC26 45.00 P 3.00 3.00 3.00 2.94 +0.01 22 2 693 0
30DEC26 46.00 P 0.00 0.00 0.00 3.47 -0.01 22 0 932 0
30DEC26 47.00 P 0.00 0.00 0.00 4.13 +0.05 22 0 1,588 0
30DEC26 48.00 P 0.00 0.00 0.00 4.82 +0.09 23 0 1,618 0
30DEC26 49.00 P 0.00 0.00 0.00 5.52 +0.05 23 0 260 0
30DEC26 50.00 P 0.00 0.00 0.00 6.25 +0.06 23 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 8.31 +0.14 23 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 10.45 +0.18 23 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 12.76 +0.20 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.16 +0.20 20 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 17.67 +0.28 24 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.11 +0.24 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.62 +0.27 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.10 +0.24 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.61 +0.28 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.09 +0.26 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.88 +0.04 24 0 5 0
30MAR27 38.00 P 0.00 0.00 0.00 1.12 +0.03 24 0 288 0
30MAR27 39.00 P 1.34 1.34 1.34 1.37 +0.02 24 45 195 +43
30MAR27 40.00 P 1.70 1.72 1.66 1.64 +0.03 24 47 224 +3
30MAR27 41.00 P 1.96 2.09 1.96 1.99 0.00 24 8 458 +8
30MAR27 42.00 P 2.49 2.49 2.49 2.38 -0.01 24 1 582 +1
30MAR27 43.00 P 0.00 0.00 0.00 2.83 +0.03 24 0 756 0
30MAR27 44.00 P 3.36 3.36 3.36 3.32 +0.04 24 1 698 +1
30MAR27 45.00 P 0.00 0.00 0.00 3.85 +0.06 25 0 163 0
30MAR27 46.00 P 0.00 0.00 0.00 4.42 +0.07 25 0 255 0
30MAR27 47.00 P 0.00 0.00 0.00 5.02 +0.09 25 0 303 0
30MAR27 48.00 P 0.00 0.00 0.00 5.66 +0.08 25 0 57 0
30MAR27 49.00 P 0.00 0.00 0.00 6.15 +0.09 24 0 128 0
30MAR27 50.00 P 0.00 0.00 0.00 7.06 +0.30 25 0 171 0
30MAR27 52.50 P 0.00 0.00 0.00 9.00 +0.11 26 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 11.12 +0.12 27 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 13.34 +0.19 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.57 +0.19 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.87 +0.19 27 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.23 +0.22 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.64 +0.24 24 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.10 +0.24 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.61 +0.27 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.09 +0.26 0 0 0 0
TOTAL PUT 1,997 114,452 -733
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$ 26.32
28MAY26 15.50 C 0.00 0.00 0.00 10.82 -0.60 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 10.32 -0.60 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 9.82 -0.60 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 9.32 -0.60 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 8.82 -0.60 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.32 -0.60 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.82 -0.60 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.32 -0.60 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.82 -0.60 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.32 -0.60 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.32 -0.60 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.32 -0.60 0 0 22 0
28MAY26 23.00 C 0.00 0.00 0.00 3.32 -0.60 0 0 0 0
28MAY26 24.00 C 2.10 2.10 2.10 2.32 -0.60 0 48 454 0
28MAY26 25.00 C 1.56 1.56 1.00 1.32 -0.60 0 183 1,274 0
28MAY26 26.00 C 0.47 0.52 0.31 0.43 -0.52 42 346 2,819 -143
28MAY26 27.00 C 0.11 0.15 0.05 0.05 -0.19 46 679 4,659 -21
28MAY26 28.00 C 0.04 0.04 0.02 0.01 -0.02 62 230 4,382 0
28MAY26 29.00 C 0.02 0.02 0.01 0.01 0.00 90 134 3,960 0
28MAY26 30.00 C 0.01 0.01 0.01 0.01 0.00 116 141 6,591 +120
28MAY26 31.00 C 0.01 0.01 0.01 0.01 0.00 141 531 1,054 -192
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 164 0 1,453 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 186 0 1,413 0
28MAY26 34.00 C 0.01 0.01 0.01 0.01 0.00 207 1 560 0
28MAY26 35.00 C 0.01 0.01 0.01 0.01 0.00 227 1 893 -1
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 246 0 516 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 265 0 307 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 282 0 419 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 300 0 879 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 316 0 305 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 332 0 70 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 348 0 1,033 0
29MAY26 17.00 C 0.00 0.00 0.00 9.32 -0.60 0 0 0 0
29MAY26 17.50 C 0.00 0.00 0.00 8.82 -0.60 0 0 0 0
29MAY26 18.00 C 0.00 0.00 0.00 8.32 -0.60 0 0 0 0
29MAY26 18.50 C 0.00 0.00 0.00 7.82 -0.60 0 0 0 0
29MAY26 19.00 C 0.00 0.00 0.00 7.32 -0.60 0 0 0 0
29MAY26 19.50 C 0.00 0.00 0.00 6.82 -0.60 0 0 0 0
29MAY26 20.00 C 0.00 0.00 0.00 6.32 -0.60 0 0 0 0
29MAY26 21.00 C 0.00 0.00 0.00 5.32 -0.60 0 0 0 0
29MAY26 22.00 C 0.00 0.00 0.00 4.32 -0.60 0 0 0 0
29MAY26 23.00 C 0.00 0.00 0.00 3.32 -0.60 0 0 0 0
29MAY26 24.00 C 0.00 0.00 0.00 2.32 -0.61 0 0 0 0
29MAY26 25.00 C 1.60 1.60 1.05 1.34 -0.59 42 240 496 +180
29MAY26 26.00 C 0.59 0.60 0.38 0.51 -0.51 41 283 424 +151
29MAY26 27.00 C 0.09 0.17 0.09 0.12 -0.24 45 61 486 +35
29MAY26 28.00 C 0.04 0.06 0.04 0.02 -0.06 50 44 279 +6
29MAY26 29.00 C 0.01 0.01 0.01 0.01 0.00 64 90 278 +76
29MAY26 30.00 C 0.01 0.01 0.01 0.01 0.00 82 135 499 +135
29MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 99 0 61 0
29MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 131 0 10 0
29MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
05JUN26 17.50 C 0.00 0.00 0.00 8.83 -0.60 0 0 0 0
05JUN26 18.00 C 0.00 0.00 0.00 8.33 -0.60 0 0 0 0
05JUN26 18.50 C 0.00 0.00 0.00 7.83 -0.60 0 0 0 0
05JUN26 19.00 C 0.00 0.00 0.00 7.33 -0.60 0 0 0 0
05JUN26 19.50 C 0.00 0.00 0.00 6.83 -0.60 0 0 0 0
05JUN26 20.00 C 0.00 0.00 0.00 6.33 -0.60 0 0 0 0
05JUN26 21.00 C 0.00 0.00 0.00 5.33 -0.60 0 0 0 0
05JUN26 22.00 C 0.00 0.00 0.00 4.33 -0.61 0 0 0 0
05JUN26 23.00 C 0.00 0.00 0.00 3.34 -0.60 37 0 3 0
05JUN26 24.00 C 0.00 0.00 0.00 2.37 -0.58 37 0 0 0
05JUN26 25.00 C 1.26 1.26 1.26 1.45 -0.56 33 30 90 0
05JUN26 26.00 C 0.61 0.65 0.60 0.78 -0.38 36 91 116 +86
05JUN26 27.00 C 0.39 0.39 0.25 0.34 -0.24 36 427 489 +382
05JUN26 28.00 C 0.15 0.17 0.15 0.13 -0.12 38 7 91 +1
05JUN26 29.00 C 0.05 0.05 0.05 0.04 -0.05 38 2 52 +2
05JUN26 30.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 60 0
05JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
05JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 450 0
05JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
05JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
05JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
05JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
05JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
05JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
05JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 14.83 -0.60 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 14.33 -0.60 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 13.83 -0.60 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 13.33 -0.60 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 12.83 -0.61 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 12.33 -0.61 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 11.84 -0.68 96 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.34 -0.60 90 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 10.84 -0.60 84 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 10.34 -0.60 78 0 622 0
29JUN26 16.50 C 0.00 0.00 0.00 9.84 -0.60 73 0 3,301 0
29JUN26 17.00 C 0.00 0.00 0.00 9.34 -0.60 67 0 3,830 0
29JUN26 17.50 C 0.00 0.00 0.00 8.84 -0.60 62 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.34 -0.62 56 0 46 0
29JUN26 18.50 C 0.00 0.00 0.00 7.84 -0.60 50 0 113 0
29JUN26 19.00 C 0.00 0.00 0.00 7.34 -0.79 0 0 278 0
29JUN26 19.50 C 0.00 0.00 0.00 6.84 -0.60 0 0 60 0
29JUN26 20.00 C 6.20 6.20 6.20 6.34 -0.79 0 3 272 0
29JUN26 21.00 C 0.00 0.00 0.00 5.34 -0.67 0 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 4.35 -0.60 35 0 574 0
29JUN26 23.00 C 0.00 0.00 0.00 3.37 -0.66 33 0 481 0
29JUN26 24.00 C 2.60 2.60 2.60 2.37 -0.62 24 30 1,561 -4
29JUN26 25.00 C 1.78 1.78 1.41 1.59 -0.45 30 47 2,520 -7
29JUN26 26.00 C 0.90 0.98 0.79 0.99 -0.34 31 368 5,906 -248
29JUN26 27.00 C 0.62 0.62 0.46 0.57 -0.23 32 1,021 5,731 -66
29JUN26 28.00 C 0.28 0.37 0.28 0.32 -0.14 32 646 3,803 +494
29JUN26 29.00 C 0.24 0.24 0.18 0.16 -0.08 32 452 2,724 +174
29JUN26 30.00 C 0.15 0.15 0.11 0.08 -0.04 33 226 4,212 -73
29JUN26 31.00 C 0.12 0.12 0.10 0.04 -0.02 33 42 2,789 -9
29JUN26 32.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 1,905 0
29JUN26 33.00 C 0.05 0.06 0.05 0.01 0.00 34 2 1,396 -1
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,058 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 975 0
29JUN26 36.00 C 0.02 0.02 0.02 0.01 0.00 45 30 362 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 380 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 568 0
29JUN26 39.00 C 0.01 0.01 0.01 0.01 0.00 54 60 786 -30
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 57 0 636 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 60 0 420 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 63 0 992 0
30JUL26 17.00 C 0.00 0.00 0.00 9.34 -0.60 57 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 8.84 -0.60 53 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.34 -0.62 48 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.84 -0.60 43 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.34 -0.79 37 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.84 -0.60 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.34 -0.79 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.34 -0.67 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.36 -0.59 32 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.42 -0.61 32 0 37 0
30JUL26 24.00 C 0.00 0.00 0.00 2.57 -0.51 31 0 147 0
30JUL26 25.00 C 0.00 0.00 0.00 1.81 -0.41 30 0 665 0
30JUL26 26.00 C 1.41 1.41 1.11 1.29 -0.32 30 122 690 +62
30JUL26 27.00 C 1.00 1.00 0.81 0.88 -0.25 30 162 1,006 +79
30JUL26 28.00 C 0.60 0.60 0.60 0.62 -0.17 32 100 1,338 +100
30JUL26 29.00 C 0.42 0.42 0.42 0.41 -0.14 32 1 996 -1
30JUL26 30.00 C 0.31 0.31 0.30 0.25 -0.10 31 165 1,894 +55
30JUL26 31.00 C 0.27 0.27 0.25 0.15 -0.07 31 101 1,224 0
30JUL26 32.00 C 0.18 0.18 0.18 0.09 -0.04 31 40 1,365 -40
30JUL26 33.00 C 0.18 0.18 0.18 0.06 -0.02 32 15 598 0
30JUL26 34.00 C 0.13 0.13 0.13 0.03 -0.02 31 45 131 0
30JUL26 35.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 131 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 90 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 37 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 499 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
28AUG26 17.00 C 0.00 0.00 0.00 9.34 -0.60 49 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 8.84 -0.60 46 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 8.34 -0.62 42 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.84 -0.60 38 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.34 -0.79 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.84 -0.60 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.34 -0.79 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.35 -0.66 31 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.39 -0.59 31 0 30 0
28AUG26 23.00 C 0.00 0.00 0.00 3.51 -0.55 31 0 32 0
28AUG26 24.00 C 0.00 0.00 0.00 2.76 -0.49 31 0 31 0
28AUG26 25.00 C 2.20 2.20 1.91 2.06 -0.42 30 120 429 +120
28AUG26 26.00 C 1.68 1.68 1.40 1.56 -0.36 30 263 1,533 +107
28AUG26 27.00 C 1.21 1.21 1.08 1.16 -0.30 30 25 643 0
28AUG26 28.00 C 0.97 0.97 0.80 0.88 -0.21 31 131 469 -61
28AUG26 29.00 C 0.00 0.00 0.00 0.64 -0.18 31 0 305 0
28AUG26 30.00 C 0.00 0.00 0.00 0.44 -0.17 31 0 878 0
28AUG26 31.00 C 0.00 0.00 0.00 0.30 -0.13 31 0 145 0
28AUG26 32.00 C 0.00 0.00 0.00 0.20 -0.10 31 0 143 0
28AUG26 33.00 C 0.00 0.00 0.00 0.14 -0.06 31 0 30 0
28AUG26 34.00 C 0.00 0.00 0.00 0.09 -0.05 31 0 30 0
28AUG26 35.00 C 0.19 0.19 0.19 0.06 -0.03 32 100 100 +70
28AUG26 36.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 231 0
28AUG26 37.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 214 0
28AUG26 38.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
29SEP26 12.50 C 0.00 0.00 0.00 13.83 -0.60 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 13.33 -0.60 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 12.83 -0.61 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 12.33 -0.61 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 11.84 -0.68 61 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.34 -0.60 58 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 10.84 -0.60 54 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.34 -0.60 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.84 -0.60 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.34 -0.60 44 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 8.84 -0.60 41 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.34 -0.62 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.84 -0.60 33 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 7.34 -0.79 0 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 6.85 -0.59 35 0 4 0
29SEP26 20.00 C 0.00 0.00 0.00 6.36 -0.77 35 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 5.43 -0.58 35 0 17 0
29SEP26 22.00 C 0.00 0.00 0.00 4.58 -0.49 35 0 633 0
29SEP26 23.00 C 0.00 0.00 0.00 3.83 -0.43 35 0 2,003 0
29SEP26 24.00 C 0.00 0.00 0.00 3.17 -0.38 35 0 701 0
29SEP26 25.00 C 0.00 0.00 0.00 2.52 -0.32 33 0 833 0
29SEP26 26.00 C 0.00 0.00 0.00 2.04 -0.27 33 1 2,008 0
29SEP26 27.00 C 0.00 0.00 0.00 1.64 -0.22 34 0 3,447 0
29SEP26 28.00 C 0.00 0.00 0.00 1.29 -0.19 34 0 1,584 0
29SEP26 29.00 C 0.00 0.00 0.00 1.01 -0.15 34 0 2,463 0
29SEP26 30.00 C 0.00 0.00 0.00 0.79 -0.11 34 1 1,018 0
29SEP26 31.00 C 0.54 0.54 0.50 0.61 -0.08 34 15 472 -10
29SEP26 32.00 C 0.39 0.39 0.39 0.46 -0.07 34 70 542 +70
29SEP26 33.00 C 0.00 0.00 0.00 0.35 -0.06 34 0 583 0
29SEP26 34.00 C 0.00 0.00 0.00 0.28 -0.04 35 0 459 0
29SEP26 35.00 C 0.26 0.26 0.26 0.21 -0.02 35 10 778 -10
29SEP26 36.00 C 0.00 0.00 0.00 0.15 -0.02 35 0 1,235 0
29SEP26 37.00 C 0.00 0.00 0.00 0.11 -0.02 35 0 1,292 0
29SEP26 38.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 103 0
29SEP26 39.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 2,000 0
29SEP26 40.00 C 0.00 0.00 0.00 0.05 0.00 35 0 381 0
29SEP26 41.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 124 0
29SEP26 42.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 196 0
30DEC26 14.00 C 0.00 0.00 0.00 12.33 -0.61 0 0 40 0
30DEC26 14.50 C 0.00 0.00 0.00 11.84 -0.68 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.34 -0.60 46 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 10.84 -0.60 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.34 -0.60 41 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.84 -0.60 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.34 -0.60 36 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 8.84 -0.60 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.34 -0.62 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.85 -0.59 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.36 -0.77 30 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 6.90 -0.58 31 0 91 0
30DEC26 20.00 C 6.25 6.25 6.25 6.46 -0.67 31 2 107 0
30DEC26 21.00 C 0.00 0.00 0.00 5.63 -0.39 31 0 431 0
30DEC26 22.00 C 0.00 0.00 0.00 4.89 -0.48 31 0 969 0
30DEC26 23.00 C 3.80 3.80 3.80 4.20 -0.45 31 10 817 0
30DEC26 24.00 C 3.56 3.56 3.56 3.59 -0.40 31 1 992 +1
30DEC26 25.00 C 0.00 0.00 0.00 2.94 -0.36 29 0 1,764 0
30DEC26 26.00 C 0.00 0.00 0.00 2.46 -0.33 30 0 2,774 0
30DEC26 27.00 C 0.00 0.00 0.00 2.05 -0.30 30 0 692 0
30DEC26 28.00 C 1.39 1.39 1.29 1.70 -0.25 30 24 1,857 -19
30DEC26 29.00 C 0.00 0.00 0.00 1.40 -0.21 30 0 1,178 0
30DEC26 30.00 C 0.00 0.00 0.00 1.14 -0.19 30 0 1,265 0
30DEC26 31.00 C 0.00 0.00 0.00 0.92 -0.17 30 0 1,184 0
30DEC26 32.00 C 0.00 0.00 0.00 0.75 -0.13 30 0 1,017 0
30DEC26 33.00 C 0.00 0.00 0.00 0.59 -0.12 30 0 178 0
30DEC26 34.00 C 0.00 0.00 0.00 0.50 -0.08 31 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.40 -0.08 31 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.31 -0.08 31 0 395 0
30DEC26 37.00 C 0.00 0.00 0.00 0.25 -0.06 31 0 213 0
30DEC26 38.00 C 0.31 0.31 0.31 0.19 -0.06 31 10 181 -10
30DEC26 39.00 C 0.00 0.00 0.00 0.16 -0.03 31 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.12 -0.03 31 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.10 -0.02 31 0 623 0
30DEC26 42.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 313 0
30MAR27 16.50 C 0.00 0.00 0.00 9.84 -0.60 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.34 -0.60 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.86 -0.60 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.39 -0.59 29 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 7.94 -0.58 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.52 -0.61 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.10 -0.56 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.71 -0.54 29 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 5.94 -0.52 29 0 37 0
30MAR27 22.00 C 4.50 4.50 4.50 5.22 -0.34 29 10 22 0
30MAR27 23.00 C 0.00 0.00 0.00 4.43 -0.47 27 0 35 0
30MAR27 24.00 C 3.20 3.20 3.20 3.86 -0.44 28 1 27 +1
30MAR27 25.00 C 2.71 2.71 2.71 3.34 -0.39 28 3 1,679 0
30MAR27 26.00 C 0.00 0.00 0.00 2.86 -0.38 28 0 6,350 0
30MAR27 27.00 C 1.95 2.00 1.95 2.45 -0.35 29 7 8,359 +5
30MAR27 28.00 C 0.00 0.00 0.00 2.09 -0.31 29 0 6,993 0
30MAR27 29.00 C 0.00 0.00 0.00 1.77 -0.29 29 0 300 0
30MAR27 30.00 C 0.00 0.00 0.00 1.49 -0.26 29 0 495 0
30MAR27 31.00 C 0.00 0.00 0.00 1.26 -0.22 29 0 476 0
30MAR27 32.00 C 0.00 0.00 0.00 1.04 -0.22 29 0 1,580 0
30MAR27 33.00 C 0.00 0.00 0.00 0.88 -0.17 29 0 367 0
30MAR27 34.00 C 0.00 0.00 0.00 0.76 -0.13 30 0 410 0
30MAR27 35.00 C 0.00 0.00 0.00 0.64 -0.10 30 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.53 -0.12 30 0 54 0
30MAR27 37.00 C 0.00 0.00 0.00 0.44 -0.11 30 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.36 -0.10 30 0 128 0
30MAR27 39.00 C 0.00 0.00 0.00 0.30 -0.07 30 0 75 0
30MAR27 40.00 C 0.42 0.42 0.42 0.24 -0.07 30 2 77 0
30MAR27 41.00 C 0.00 0.00 0.00 0.20 -0.05 29 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.16 -0.05 29 0 178 0
TOTAL CALL 8,188 171,010 +1,566
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 414 0 106 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 391 0 348 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 369 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 348 0 150 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 327 0 295 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 306 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 286 0 462 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 266 0 397 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 247 0 312 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 228 0 1,382 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 192 0 1,315 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 157 0 2,721 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 122 0 3,229 0
28MAY26 24.00 P 0.01 0.01 0.01 0.01 0.00 88 68 3,100 0
28MAY26 25.00 P 0.04 0.05 0.03 0.01 0.00 54 256 4,052 +74
28MAY26 26.00 P 0.09 0.35 0.09 0.12 +0.08 45 3,243 4,782 -1,407
28MAY26 27.00 P 0.58 1.06 0.58 0.74 +0.41 50 372 3,499 -236
28MAY26 28.00 P 1.49 2.04 1.49 1.73 +0.60 87 375 2,282 -283
28MAY26 29.00 P 2.86 2.99 2.82 2.76 +0.62 137 195 3,282 -161
28MAY26 30.00 P 0.00 0.00 0.00 3.79 +0.62 185 0 2,075 0
28MAY26 31.00 P 0.00 0.00 0.00 4.82 +0.69 231 0 658 0
28MAY26 32.00 P 0.00 0.00 0.00 5.73 +0.60 212 0 886 -5
28MAY26 33.00 P 0.00 0.00 0.00 6.78 +0.61 273 0 125 0
28MAY26 34.00 P 0.00 0.00 0.00 7.78 +0.61 301 0 73 0
28MAY26 35.00 P 0.00 0.00 0.00 8.78 +0.61 326 0 35 0
28MAY26 36.00 P 0.00 0.00 0.00 9.78 +0.61 350 0 28 0
28MAY26 37.00 P 0.00 0.00 0.00 10.78 +0.61 374 0 20 0
28MAY26 38.00 P 0.00 0.00 0.00 11.78 +0.61 398 0 15 0
28MAY26 39.00 P 0.00 0.00 0.00 12.78 +0.61 420 0 13 0
28MAY26 40.00 P 0.00 0.00 0.00 13.78 +0.61 442 0 13 0
28MAY26 41.00 P 0.00 0.00 0.00 14.78 +0.61 461 0 12 0
28MAY26 42.00 P 0.00 0.00 0.00 15.78 +0.61 480 0 9 0
29MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29MAY26 25.00 P 0.06 0.08 0.06 0.03 +0.02 48 37 137 +37
29MAY26 26.00 P 0.17 0.41 0.17 0.21 +0.11 45 1,114 891 +567
29MAY26 27.00 P 0.72 1.15 0.72 0.81 +0.35 48 87 210 +46
29MAY26 28.00 P 1.52 2.04 1.52 1.74 +0.55 65 389 482 +256
29MAY26 29.00 P 0.00 0.00 0.00 2.76 +0.61 97 0 281 0
29MAY26 30.00 P 0.00 0.00 0.00 3.79 +0.62 131 0 0 0
29MAY26 31.00 P 0.00 0.00 0.00 4.82 +0.64 164 0 0 0
29MAY26 32.00 P 0.00 0.00 0.00 5.78 +0.60 173 0 0 0
29MAY26 33.00 P 0.00 0.00 0.00 6.78 +0.61 194 0 0 0
29MAY26 34.00 P 0.00 0.00 0.00 7.78 +0.61 213 0 0 0
29MAY26 35.00 P 0.00 0.00 0.00 8.78 +0.61 231 0 0 0
29MAY26 36.00 P 0.00 0.00 0.00 9.78 +0.61 248 0 0 0
29MAY26 37.00 P 0.00 0.00 0.00 10.78 +0.61 265 0 0 0
29MAY26 38.00 P 0.00 0.00 0.00 11.78 +0.61 282 0 0 0
29MAY26 39.00 P 0.00 0.00 0.00 12.78 +0.61 298 0 0 0
29MAY26 40.00 P 0.00 0.00 0.00 13.78 +0.61 313 0 0 0
05JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
05JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
05JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
05JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
05JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
05JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
05JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
05JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
05JUN26 23.00 P 0.03 0.03 0.03 0.01 0.00 40 95 145 +45
05JUN26 24.00 P 0.09 0.09 0.06 0.04 +0.02 38 151 102 +102
05JUN26 25.00 P 0.18 0.27 0.18 0.17 +0.09 38 513 484 +368
05JUN26 26.00 P 0.34 0.66 0.34 0.48 +0.21 38 515 592 +324
05JUN26 27.00 P 1.29 1.29 1.13 1.05 +0.37 39 20 141 +5
05JUN26 28.00 P 2.12 2.12 1.95 1.85 +0.50 43 236 231 +200
05JUN26 29.00 P 0.00 0.00 0.00 2.76 +0.61 47 0 0 0
05JUN26 30.00 P 0.00 0.00 0.00 3.79 +0.62 63 0 0 0
05JUN26 31.00 P 0.00 0.00 0.00 4.82 +0.64 78 0 1 0
05JUN26 32.00 P 0.00 0.00 0.00 5.83 +0.65 91 0 0 0
05JUN26 33.00 P 0.00 0.00 0.00 6.84 +0.58 103 0 0 0
05JUN26 34.00 P 0.00 0.00 0.00 7.88 +0.59 118 0 0 0
05JUN26 35.00 P 0.00 0.00 0.00 8.83 +0.54 120 0 0 0
05JUN26 36.00 P 0.00 0.00 0.00 9.88 +0.60 137 0 0 0
05JUN26 37.00 P 0.00 0.00 0.00 10.84 +0.56 139 0 0 0
05JUN26 38.00 P 0.00 0.00 0.00 11.84 +0.57 147 0 0 0
05JUN26 39.00 P 0.00 0.00 0.00 12.88 +0.61 162 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 106 0 90 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 101 0 223 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 96 0 82 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 91 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 86 0 20 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 82 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 78 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 74 0 60 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 73 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 220 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1,260 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,427 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 573 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,505 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,401 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2,351 0
29JUN26 19.50 P 0.02 0.02 0.02 0.01 0.00 40 40 1,720 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,486 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 1,380 0
29JUN26 22.00 P 0.09 0.09 0.07 0.05 +0.02 32 294 1,620 +1
29JUN26 23.00 P 0.13 0.20 0.13 0.14 +0.06 32 581 5,081 +312
29JUN26 24.00 P 0.28 0.41 0.28 0.33 +0.14 32 497 2,250 -30
29JUN26 25.00 P 0.55 0.79 0.53 0.66 +0.23 33 386 8,071 -81
29JUN26 26.00 P 0.99 1.33 0.97 1.14 +0.32 33 715 3,710 +189
29JUN26 27.00 P 1.55 1.98 1.55 1.78 +0.42 34 221 4,712 +75
29JUN26 28.00 P 2.30 2.80 2.30 2.56 +0.50 36 566 3,661 +388
29JUN26 29.00 P 3.68 3.71 3.68 3.44 +0.55 38 130 1,700 +100
29JUN26 30.00 P 0.00 0.00 0.00 4.39 +0.59 42 0 496 0
29JUN26 31.00 P 5.56 5.56 5.56 5.38 +0.61 48 7 2,562 0
29JUN26 32.00 P 6.42 6.42 6.42 6.30 +0.52 47 50 373 -50
29JUN26 33.00 P 0.00 0.00 0.00 7.35 +0.56 57 0 328 0
29JUN26 34.00 P 0.00 0.00 0.00 8.33 +0.51 60 0 310 0
29JUN26 35.00 P 0.00 0.00 0.00 9.33 +0.50 65 0 290 0
29JUN26 36.00 P 0.00 0.00 0.00 10.26 +0.45 61 0 380 0
29JUN26 37.00 P 0.00 0.00 0.00 11.37 +0.56 78 0 196 0
29JUN26 38.00 P 0.00 0.00 0.00 12.20 +0.39 55 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 13.40 +0.61 89 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 14.39 +0.59 92 0 161 0
29JUN26 41.00 P 0.00 0.00 0.00 15.41 +0.81 98 0 180 0
29JUN26 42.00 P 0.00 0.00 0.00 16.40 +0.62 101 0 60 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 13 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
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 0.02 +0.01 32 0 130 0
30JUL26 20.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 207 0
30JUL26 21.00 P 0.08 0.11 0.08 0.08 +0.03 32 190 200 +104
30JUL26 22.00 P 0.21 0.21 0.21 0.17 +0.05 31 30 909 +30
30JUL26 23.00 P 0.28 0.40 0.28 0.34 +0.11 32 60 976 +5
30JUL26 24.00 P 0.52 0.70 0.51 0.60 +0.15 32 71 1,479 +66
30JUL26 25.00 P 1.00 1.13 0.97 0.98 +0.23 32 104 1,818 -26
30JUL26 26.00 P 1.37 1.64 1.37 1.48 +0.30 32 161 2,671 -4
30JUL26 27.00 P 2.19 2.19 2.19 2.09 +0.37 33 28 1,764 0
30JUL26 28.00 P 0.00 0.00 0.00 2.81 +0.43 33 0 1,978 0
30JUL26 29.00 P 0.00 0.00 0.00 3.52 +0.47 31 0 575 0
30JUL26 30.00 P 0.00 0.00 0.00 4.51 +0.64 36 0 451 0
30JUL26 31.00 P 0.00 0.00 0.00 5.45 +0.56 39 0 138 0
30JUL26 32.00 P 0.00 0.00 0.00 6.43 +0.59 42 0 86 0
30JUL26 33.00 P 0.00 0.00 0.00 7.41 +0.58 46 0 90 0
30JUL26 34.00 P 0.00 0.00 0.00 8.40 +0.58 49 0 42 0
30JUL26 35.00 P 0.00 0.00 0.00 9.36 +0.53 51 0 68 0
30JUL26 36.00 P 0.00 0.00 0.00 10.33 +0.52 52 0 144 0
30JUL26 37.00 P 0.00 0.00 0.00 11.37 +0.56 58 0 7 0
30JUL26 38.00 P 0.00 0.00 0.00 12.30 +0.49 56 0 64 0
30JUL26 39.00 P 0.00 0.00 0.00 13.56 +0.77 75 0 34 0
30JUL26 40.00 P 0.00 0.00 0.00 14.42 +0.62 70 0 37 0
30JUL26 41.00 P 0.00 0.00 0.00 15.49 +0.79 78 0 120 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.06 +0.01 32 0 30 0
28AUG26 20.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 101 0
28AUG26 21.00 P 0.00 0.00 0.00 0.16 +0.03 31 0 137 0
28AUG26 22.00 P 0.32 0.34 0.32 0.30 +0.05 31 210 584 +120
28AUG26 23.00 P 0.47 0.56 0.47 0.52 +0.09 31 145 945 +142
28AUG26 24.00 P 0.73 0.93 0.70 0.82 +0.14 32 199 1,262 +194
28AUG26 25.00 P 1.10 1.36 1.10 1.22 +0.18 32 183 2,872 -3
28AUG26 26.00 P 1.89 1.92 1.75 1.73 +0.24 32 96 452 +92
28AUG26 27.00 P 2.52 2.52 2.52 2.34 +0.31 32 30 356 +30
28AUG26 28.00 P 2.89 3.26 2.89 3.03 +0.36 33 90 1,034 +90
28AUG26 29.00 P 0.00 0.00 0.00 3.70 +0.41 31 0 740 0
28AUG26 30.00 P 0.00 0.00 0.00 4.65 +0.59 35 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.55 +0.50 36 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 6.50 +0.55 39 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.47 +0.61 41 0 60 0
28AUG26 34.00 P 0.00 0.00 0.00 8.47 +0.65 45 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 9.44 +0.60 47 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 10.41 +0.60 49 0 30 0
28AUG26 37.00 P 0.00 0.00 0.00 11.37 +0.56 50 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 12.35 +0.54 51 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 13.56 +0.77 63 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 14.42 +0.62 60 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 15.49 +0.79 66 0 230 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 167 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 44 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 32 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 719 0
29SEP26 16.50 P 0.06 0.06 0.06 0.02 +0.01 35 4 457 0
29SEP26 17.00 P 0.07 0.07 0.07 0.03 +0.01 35 4 403 0
29SEP26 17.50 P 0.09 0.09 0.09 0.05 +0.02 35 4 596 0
29SEP26 18.00 P 0.11 0.11 0.11 0.07 +0.03 35 8 2,638 -8
29SEP26 18.50 P 0.13 0.13 0.13 0.09 +0.03 35 8 705 0
29SEP26 19.00 P 0.13 0.13 0.13 0.13 +0.04 35 60 431 +60
29SEP26 19.50 P 0.20 0.20 0.20 0.17 +0.05 35 10 1,298 +10
29SEP26 20.00 P 0.24 0.24 0.24 0.22 +0.06 35 50 830 +46
29SEP26 21.00 P 0.40 0.40 0.37 0.37 +0.10 35 50 7,591 +35
29SEP26 22.00 P 0.60 0.64 0.58 0.59 +0.14 35 280 1,645 +200
29SEP26 23.00 P 0.84 1.00 0.80 0.87 +0.19 35 502 4,696 +442
29SEP26 24.00 P 1.42 1.42 1.42 1.23 +0.24 35 25 998 +25
29SEP26 25.00 P 1.88 1.88 1.88 1.67 +0.29 35 9 3,874 +5
29SEP26 26.00 P 2.53 2.53 2.53 2.19 +0.34 36 30 981 0
29SEP26 27.00 P 0.00 0.00 0.00 2.78 +0.38 36 0 751 0
29SEP26 28.00 P 0.00 0.00 0.00 3.45 +0.43 36 0 981 0
29SEP26 29.00 P 4.56 4.56 4.56 4.19 +0.47 37 1 1,408 +1
29SEP26 30.00 P 0.00 0.00 0.00 4.98 +0.50 37 0 2,014 0
29SEP26 31.00 P 0.00 0.00 0.00 5.83 +0.54 39 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 6.71 +0.56 39 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 7.63 +0.57 41 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 8.58 +0.59 43 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 9.56 +0.60 45 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 10.55 +0.61 48 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.55 +0.61 51 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.57 +0.62 54 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.59 +0.62 57 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.61 +0.62 60 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 15.64 +0.62 63 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.67 +0.62 66 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 597 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 154 0
30DEC26 15.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 194 0
30DEC26 16.50 P 0.00 0.00 0.00 0.06 +0.02 32 0 228 0
30DEC26 17.00 P 0.00 0.00 0.00 0.08 +0.02 31 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.10 +0.02 31 0 201 0
30DEC26 18.00 P 0.00 0.00 0.00 0.14 +0.03 31 0 494 0
30DEC26 18.50 P 0.00 0.00 0.00 0.18 +0.04 31 0 592 0
30DEC26 19.00 P 0.00 0.00 0.00 0.23 +0.05 31 0 565 0
30DEC26 19.50 P 0.00 0.00 0.00 0.29 +0.05 31 0 133 0
30DEC26 20.00 P 0.00 0.00 0.00 0.37 +0.07 31 0 3,436 0
30DEC26 21.00 P 0.67 0.67 0.67 0.56 +0.09 31 1 760 +1
30DEC26 22.00 P 0.91 0.95 0.89 0.81 +0.13 31 269 857 0
30DEC26 23.00 P 1.16 1.33 1.16 1.13 +0.17 31 404 1,143 +255
30DEC26 24.00 P 1.71 1.79 1.68 1.51 +0.21 31 380 967 +120
30DEC26 25.00 P 2.32 2.32 2.32 1.96 +0.24 31 4 1,777 +4
30DEC26 26.00 P 0.00 0.00 0.00 2.48 +0.28 32 0 621 0
30DEC26 27.00 P 0.00 0.00 0.00 3.06 +0.31 32 0 335 0
30DEC26 28.00 P 0.00 0.00 0.00 3.72 +0.36 32 0 532 0
30DEC26 29.00 P 0.00 0.00 0.00 4.43 +0.40 32 0 733 0
30DEC26 30.00 P 0.00 0.00 0.00 5.19 +0.43 33 0 433 0
30DEC26 31.00 P 0.00 0.00 0.00 6.00 +0.46 33 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 6.86 +0.50 34 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 7.74 +0.51 35 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 8.67 +0.54 36 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 9.62 +0.57 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.59 +0.58 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.58 +0.59 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.58 +0.60 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.60 +0.61 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.62 +0.62 48 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.64 +0.62 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.67 +0.62 53 0 0 0
30MAR27 16.50 P 0.12 0.12 0.12 0.10 +0.01 29 1 322 +1
30MAR27 17.00 P 0.20 0.20 0.20 0.14 +0.02 30 10 31 0
30MAR27 17.50 P 0.00 0.00 0.00 0.17 +0.01 29 0 1 0
30MAR27 18.00 P 0.29 0.29 0.29 0.23 +0.03 30 5 168 +5
30MAR27 18.50 P 0.36 0.36 0.36 0.28 +0.03 30 4 49 +4
30MAR27 19.00 P 0.46 0.46 0.46 0.35 +0.04 29 1 108 +1
30MAR27 19.50 P 0.00 0.00 0.00 0.43 +0.05 30 0 95 0
30MAR27 20.00 P 0.60 0.64 0.60 0.53 +0.07 30 101 272 +79
30MAR27 21.00 P 0.00 0.00 0.00 0.75 +0.08 30 0 111 0
30MAR27 22.00 P 1.09 1.17 1.09 1.02 +0.10 30 6 360 +6
30MAR27 23.00 P 0.00 0.00 0.00 1.36 +0.12 30 0 3,669 0
30MAR27 24.00 P 0.00 0.00 0.00 1.77 +0.16 30 0 152 0
30MAR27 25.00 P 2.50 2.50 2.50 2.23 +0.20 30 2 1,419 +2
30MAR27 26.00 P 3.15 3.18 3.15 2.75 +0.22 30 2 6,385 +2
30MAR27 27.00 P 0.00 0.00 0.00 3.34 +0.26 30 0 8,215 0
30MAR27 28.00 P 0.00 0.00 0.00 3.98 +0.30 31 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 4.67 +0.33 31 0 317 0
30MAR27 30.00 P 0.00 0.00 0.00 5.41 +0.36 31 0 70 0
30MAR27 31.00 P 0.00 0.00 0.00 6.20 +0.40 32 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 7.02 +0.42 32 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.89 +0.47 33 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 8.78 +0.48 33 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.70 +0.51 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.65 +0.53 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.62 +0.55 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.61 +0.57 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.61 +0.59 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.63 +0.61 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.65 +0.62 44 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 16.67 +0.62 46 0 0 0
TOTAL PUT 14,985 190,481 +2,972
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 0.00 331 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.19 0.00 293 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.16 0.00 292 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.13 0.00 273 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.11 0.00 275 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.09 0.00 266 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.08 0.00 276 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.07 0.00 279 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.06 0.00 277 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.05 0.00 271 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.04 0.00 262 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.03 0.00 248 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.02 0.00 228 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 530 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 333 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.02 0.00 295 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.03 -0.01 252 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.06 0.00 274 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.09 0.00 276 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.12 0.00 267 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.16 0.00 277 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.20 0.00 282 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.24 0.00 279 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.28 0.00 274 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.32 0.00 265 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.37 0.00 280 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.41 0.00 265 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.46 0.00 278 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.50 -0.01 256 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.55 0.00 266 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$ 15.26
28MAY26 8.50 C 0.00 0.00 0.00 6.76 -0.25 0 0 225 0
28MAY26 8.75 C 0.00 0.00 0.00 6.51 -0.25 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 6.26 -0.25 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 6.01 -0.25 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.76 -0.25 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.51 -0.25 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.26 -0.25 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.76 -0.22 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.26 -0.25 0 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 3.76 -0.18 0 0 78 0
28MAY26 12.00 C 0.00 0.00 0.00 3.26 -0.18 0 0 331 0
28MAY26 12.50 C 0.00 0.00 0.00 2.76 -0.24 0 0 641 0
28MAY26 13.00 C 0.00 0.00 0.00 2.26 -0.24 0 0 940 0
28MAY26 13.50 C 0.00 0.00 0.00 1.76 -0.23 0 0 1,025 0
28MAY26 14.00 C 1.24 1.24 1.24 1.26 -0.17 0 1 432 0
28MAY26 14.50 C 0.62 0.65 0.62 0.77 -0.16 58 34 261 0
28MAY26 15.00 C 0.20 0.24 0.19 0.31 -0.15 45 4 814 -3
28MAY26 15.50 C 0.04 0.04 0.04 0.05 -0.10 42 16 522 0
28MAY26 16.00 C 0.01 0.01 0.01 0.01 -0.02 55 4 290 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 83 0 700 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1,638 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 131 0 262 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 154 0 257 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 175 0 82 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 195 0 73 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 214 0 55 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 301 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.76 -0.25 0 0 1 0
29JUN26 8.75 C 0.00 0.00 0.00 6.51 -0.25 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.26 -0.26 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.03 -0.23 57 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.78 -0.25 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.53 -0.23 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.28 -0.23 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 4.78 -0.20 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.28 -0.23 0 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 3.78 -0.18 0 0 155 0
29JUN26 12.00 C 0.00 0.00 0.00 3.27 -0.17 0 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 2.77 -0.23 0 0 199 0
29JUN26 13.00 C 0.00 0.00 0.00 2.31 -0.19 33 0 145 0
29JUN26 13.50 C 0.00 0.00 0.00 1.85 -0.17 33 0 160 0
29JUN26 14.00 C 1.39 1.39 1.39 1.42 -0.16 33 1 987 0
29JUN26 14.50 C 0.00 0.00 0.00 1.05 -0.11 33 0 1,086 0
29JUN26 15.00 C 0.65 0.66 0.63 0.74 -0.10 33 17 214 +15
29JUN26 15.50 C 0.44 0.44 0.44 0.50 -0.08 34 1 613 +1
29JUN26 16.00 C 0.32 0.32 0.29 0.32 -0.06 34 8 979 0
29JUN26 16.50 C 0.18 0.18 0.18 0.19 -0.05 33 45 194 +19
29JUN26 17.00 C 0.10 0.10 0.10 0.11 -0.05 34 20 761 +20
29JUN26 17.50 C 0.07 0.07 0.07 0.06 -0.03 33 10 564 +10
29JUN26 18.00 C 0.05 0.05 0.05 0.03 -0.02 33 23 391 -15
29JUN26 18.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 83 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 154 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 70 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 59 0
30JUL26 8.50 C 0.00 0.00 0.00 6.78 -0.23 64 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 6.53 -0.23 60 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 6.28 -0.24 55 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 6.03 -0.23 50 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 5.78 -0.25 43 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.53 -0.23 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.28 -0.23 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.78 -0.20 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.28 -0.23 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.80 -0.16 42 0 120 0
30JUL26 12.00 C 0.00 0.00 0.00 3.31 -0.19 39 0 247 0
30JUL26 12.50 C 0.00 0.00 0.00 2.77 -0.25 0 0 80 0
30JUL26 13.00 C 0.00 0.00 0.00 2.35 -0.21 34 0 25 0
30JUL26 13.50 C 0.00 0.00 0.00 1.92 -0.15 33 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 1.53 -0.14 33 0 51 0
30JUL26 14.50 C 1.11 1.11 1.11 1.21 -0.07 34 15 84 +15
30JUL26 15.00 C 0.86 0.86 0.86 0.91 -0.08 33 15 134 +15
30JUL26 15.50 C 0.62 0.68 0.57 0.69 -0.06 34 89 118 +79
30JUL26 16.00 C 0.49 0.49 0.49 0.51 -0.05 34 6 85 +6
30JUL26 16.50 C 0.00 0.00 0.00 0.37 -0.05 34 0 124 0
30JUL26 17.00 C 0.00 0.00 0.00 0.26 -0.05 34 0 74 0
30JUL26 17.50 C 0.00 0.00 0.00 0.18 -0.04 34 0 64 0
30JUL26 18.00 C 0.14 0.14 0.14 0.13 -0.02 34 30 190 0
30JUL26 18.50 C 0.00 0.00 0.00 0.09 -0.01 35 0 61 0
30JUL26 19.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 76 0
30JUL26 19.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 101 0
30JUL26 20.00 C 0.00 0.00 0.00 0.03 0.00 35 0 127 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 61 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 102 0
28AUG26 9.50 C 0.00 0.00 0.00 5.78 -0.25 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.53 -0.23 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.28 -0.23 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.78 -0.20 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.29 -0.22 37 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.80 -0.21 36 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.31 -0.22 34 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.84 -0.22 33 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.39 -0.22 32 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.02 -0.15 34 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.67 -0.13 34 0 2 0
28AUG26 14.50 C 0.00 0.00 0.00 1.38 -0.07 35 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 1.11 -0.06 34 0 45 0
28AUG26 15.50 C 0.00 0.00 0.00 0.88 -0.06 34 0 124 0
28AUG26 16.00 C 0.00 0.00 0.00 0.70 -0.05 34 0 123 0
28AUG26 16.50 C 0.52 0.52 0.52 0.55 -0.06 34 2 115 0
28AUG26 17.00 C 0.00 0.00 0.00 0.42 -0.06 34 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.32 -0.05 34 0 225 0
28AUG26 18.00 C 0.00 0.00 0.00 0.24 -0.04 34 0 54 0
28AUG26 18.50 C 0.21 0.21 0.21 0.18 -0.03 34 5 30 +5
28AUG26 19.00 C 0.00 0.00 0.00 0.13 -0.03 34 0 30 0
28AUG26 19.50 C 0.00 0.00 0.00 0.10 -0.02 34 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 85 0
28AUG26 21.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 76 0
28AUG26 22.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.78 -0.23 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.53 -0.23 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.28 -0.24 44 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 6.03 -0.23 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.78 -0.25 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.53 -0.23 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.28 -0.23 0 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 4.79 -0.19 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.29 -0.22 33 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 3.80 -0.21 32 0 769 0
29SEP26 12.00 C 0.00 0.00 0.00 3.31 -0.22 30 0 783 0
29SEP26 12.50 C 0.00 0.00 0.00 2.95 -0.16 36 0 250 0
29SEP26 13.00 C 0.00 0.00 0.00 2.46 -0.25 32 0 111 0
29SEP26 13.50 C 0.00 0.00 0.00 2.18 -0.15 35 0 119 0
29SEP26 14.00 C 0.00 0.00 0.00 1.86 -0.12 35 0 202 0
29SEP26 14.50 C 0.00 0.00 0.00 1.52 -0.16 34 0 45 0
29SEP26 15.00 C 1.13 1.13 1.13 1.28 -0.10 34 1 538 0
29SEP26 15.50 C 0.00 0.00 0.00 1.06 -0.09 34 0 561 0
29SEP26 16.00 C 0.00 0.00 0.00 0.88 -0.08 34 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.72 -0.06 35 0 138 0
29SEP26 17.00 C 0.00 0.00 0.00 0.58 -0.07 35 0 178 0
29SEP26 17.50 C 0.00 0.00 0.00 0.48 -0.05 35 0 281 0
29SEP26 18.00 C 0.00 0.00 0.00 0.40 -0.04 36 0 66 0
29SEP26 18.50 C 0.00 0.00 0.00 0.32 -0.04 36 0 25 0
29SEP26 19.00 C 0.00 0.00 0.00 0.24 -0.05 35 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.20 -0.03 35 0 40 0
29SEP26 20.00 C 0.00 0.00 0.00 0.16 -0.02 36 0 34 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 18 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 216 0
30DEC26 8.50 C 0.00 0.00 0.00 6.78 -0.23 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 6.53 -0.23 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 6.28 -0.24 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.03 -0.23 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.78 -0.25 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.54 -0.22 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.30 -0.21 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.79 -0.20 29 0 29 0
30DEC26 11.00 C 0.00 0.00 0.00 4.29 -0.23 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.85 -0.23 29 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 3.45 -0.21 30 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 3.10 -0.19 31 0 585 0
30DEC26 13.00 C 0.00 0.00 0.00 2.76 -0.17 32 0 93 0
30DEC26 13.50 C 0.00 0.00 0.00 2.45 -0.14 33 0 95 0
30DEC26 14.00 C 0.00 0.00 0.00 2.17 -0.13 33 0 49 0
30DEC26 14.50 C 0.00 0.00 0.00 1.97 -0.05 35 0 84 0
30DEC26 15.00 C 0.00 0.00 0.00 1.66 -0.11 33 0 122 0
30DEC26 15.50 C 0.00 0.00 0.00 1.46 -0.09 34 0 215 0
30DEC26 16.00 C 0.00 0.00 0.00 1.26 -0.09 33 0 84 0
30DEC26 16.50 C 0.00 0.00 0.00 1.10 -0.08 34 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.95 -0.06 34 0 136 0
30DEC26 17.50 C 0.00 0.00 0.00 0.82 -0.08 34 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.73 -0.05 35 0 212 0
30DEC26 18.50 C 0.00 0.00 0.00 0.63 -0.05 35 0 87 0
30DEC26 19.00 C 0.00 0.00 0.00 0.54 -0.05 35 0 109 0
30DEC26 19.50 C 0.00 0.00 0.00 0.45 -0.05 35 0 25 0
30DEC26 20.00 C 0.00 0.00 0.00 0.39 -0.04 35 0 37 0
30DEC26 21.00 C 0.00 0.00 0.00 0.28 -0.03 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.20 -0.02 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 6.78 -0.23 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 6.54 -0.22 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 6.29 -0.23 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.06 -0.20 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.83 -0.20 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.60 -0.17 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.38 -0.13 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.82 -0.17 26 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 4.41 -0.25 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.04 -0.22 30 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 3.68 -0.21 31 0 90 0
30MAR27 12.50 C 0.00 0.00 0.00 3.34 -0.19 31 0 158 0
30MAR27 13.00 C 0.00 0.00 0.00 3.03 -0.17 32 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 2.74 -0.15 32 0 67 0
30MAR27 14.00 C 0.00 0.00 0.00 2.46 -0.14 32 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 2.22 -0.12 33 0 41 0
30MAR27 15.00 C 0.00 0.00 0.00 1.98 -0.11 33 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 1.78 -0.10 33 0 35 0
30MAR27 16.00 C 0.00 0.00 0.00 1.57 -0.10 33 0 250 0
30MAR27 16.50 C 0.00 0.00 0.00 1.42 -0.08 33 0 47 0
30MAR27 17.00 C 0.00 0.00 0.00 1.24 -0.09 33 0 85 0
30MAR27 17.50 C 0.00 0.00 0.00 1.12 -0.06 34 0 98 0
30MAR27 18.00 C 0.00 0.00 0.00 1.02 -0.06 34 0 61 0
30MAR27 18.50 C 0.00 0.00 0.00 0.92 -0.04 35 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 0.81 -0.06 35 0 224 0
30MAR27 19.50 C 0.00 0.00 0.00 0.69 -0.08 34 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.63 -0.05 35 0 2 0
30MAR27 21.00 C 0.50 0.50 0.50 0.48 -0.04 34 2 4 +1
30MAR27 22.00 C 0.00 0.00 0.00 0.37 -0.04 34 0 71 0
TOTAL CALL 349 27,581 +168
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 483 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 461 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 440 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 420 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 399 0 46 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 380 0 1 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 361 0 32 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 324 0 70 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 287 0 274 0
28MAY26 11.50 P 0.01 0.01 0.01 0.01 0.00 252 18 1,033 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 218 0 508 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 186 0 485 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 154 0 1,077 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 122 0 379 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 91 0 242 0
28MAY26 14.50 P 0.01 0.01 0.01 0.01 0.00 59 30 788 0
28MAY26 15.00 P 0.15 0.15 0.15 0.04 -0.01 41 1 1,308 -1
28MAY26 15.50 P 0.42 0.44 0.30 0.28 +0.05 39 40 1,312 -6
28MAY26 16.00 P 0.84 0.90 0.83 0.74 +0.13 0 17 346 -15
28MAY26 16.50 P 0.00 0.00 0.00 1.24 +0.17 0 0 120 -11
28MAY26 17.00 P 0.00 0.00 0.00 1.74 +0.17 0 0 0 -7
28MAY26 17.50 P 0.00 0.00 0.00 2.24 +0.17 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.78 +0.21 199 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.28 +0.21 223 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.78 +0.21 247 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.28 +0.21 270 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.78 +0.21 292 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.78 +0.21 334 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.78 +0.21 371 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 67 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 54 0 150 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 183 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 311 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 552 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 0.00 34 0 323 0
29JUN26 13.00 P 0.07 0.07 0.07 0.05 0.00 34 6 669 0
29JUN26 13.50 P 0.13 0.15 0.13 0.11 +0.01 34 5 474 0
29JUN26 14.00 P 0.24 0.27 0.21 0.21 +0.02 33 27 409 +4
29JUN26 14.50 P 0.40 0.45 0.37 0.36 +0.02 33 32 305 -3
29JUN26 15.00 P 0.66 0.66 0.57 0.60 +0.05 34 7 883 0
29JUN26 15.50 P 0.00 0.00 0.00 0.86 +0.04 33 0 557 0
29JUN26 16.00 P 1.32 1.43 1.22 1.22 +0.07 34 50 467 -33
29JUN26 16.50 P 0.00 0.00 0.00 1.61 +0.12 33 0 61 0
29JUN26 17.00 P 0.00 0.00 0.00 2.04 +0.13 33 0 71 0
29JUN26 17.50 P 0.00 0.00 0.00 2.58 +0.26 43 0 30 0
29JUN26 18.00 P 0.00 0.00 0.00 3.03 +0.21 43 0 32 0
29JUN26 18.50 P 0.00 0.00 0.00 3.53 +0.21 47 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 4.00 +0.14 47 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 4.51 +0.16 53 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 5.00 +0.22 55 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.98 +0.21 58 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.99 +0.29 68 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 91 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 115 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 225 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 482 0
30JUL26 12.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 1,190 0
30JUL26 12.50 P 0.00 0.00 0.00 0.09 +0.01 34 0 765 0
30JUL26 13.00 P 0.00 0.00 0.00 0.15 +0.01 33 0 113 0
30JUL26 13.50 P 0.00 0.00 0.00 0.25 +0.02 33 0 93 0
30JUL26 14.00 P 0.00 0.00 0.00 0.39 +0.02 33 0 114 0
30JUL26 14.50 P 0.62 0.62 0.62 0.57 +0.03 33 13 208 0
30JUL26 15.00 P 0.00 0.00 0.00 0.81 +0.04 33 0 241 0
30JUL26 15.50 P 1.10 1.10 1.10 1.09 +0.05 33 15 136 +15
30JUL26 16.00 P 0.00 0.00 0.00 1.42 +0.06 33 0 163 0
30JUL26 16.50 P 0.00 0.00 0.00 1.84 +0.12 36 0 61 0
30JUL26 17.00 P 0.00 0.00 0.00 2.25 +0.20 37 0 16 0
30JUL26 17.50 P 0.00 0.00 0.00 2.69 +0.21 39 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.14 +0.21 40 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.53 +0.14 35 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.09 +0.23 44 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.56 +0.21 45 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.05 +0.26 47 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 6.01 +0.24 48 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.99 +0.23 51 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 0.00 34 0 10 0
28AUG26 11.50 P 0.00 0.00 0.00 0.06 0.00 34 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 0.11 +0.01 35 0 1 0
28AUG26 12.50 P 0.00 0.00 0.00 0.17 +0.01 34 0 101 0
28AUG26 13.00 P 0.00 0.00 0.00 0.26 +0.01 34 0 65 0
28AUG26 13.50 P 0.00 0.00 0.00 0.38 +0.01 34 0 30 0
28AUG26 14.00 P 0.00 0.00 0.00 0.53 +0.01 33 0 49 0
28AUG26 14.50 P 0.00 0.00 0.00 0.74 +0.02 34 0 80 0
28AUG26 15.00 P 1.02 1.02 1.02 0.97 +0.03 33 1 130 0
28AUG26 15.50 P 1.37 1.39 1.37 1.26 +0.04 34 20 107 +20
28AUG26 16.00 P 0.00 0.00 0.00 1.58 +0.05 34 0 300 0
28AUG26 16.50 P 0.00 0.00 0.00 1.99 +0.11 36 0 167 0
28AUG26 17.00 P 0.00 0.00 0.00 2.38 +0.20 37 0 117 0
28AUG26 17.50 P 0.00 0.00 0.00 2.77 +0.16 37 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.23 +0.20 38 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.64 +0.17 37 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.13 +0.22 40 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.59 +0.24 40 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.05 +0.22 40 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 6.04 +0.26 45 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 7.06 +0.30 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 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 39 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 144 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 +0.01 37 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 263 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 +0.01 36 0 184 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 378 0
29SEP26 11.50 P 0.00 0.00 0.00 0.13 +0.02 36 0 1,042 0
29SEP26 12.00 P 0.00 0.00 0.00 0.19 +0.01 35 0 1,213 0
29SEP26 12.50 P 0.00 0.00 0.00 0.29 +0.03 36 0 356 0
29SEP26 13.00 P 0.00 0.00 0.00 0.41 +0.03 36 0 144 0
29SEP26 13.50 P 0.62 0.62 0.62 0.56 +0.04 36 20 221 +20
29SEP26 14.00 P 0.00 0.00 0.00 0.75 +0.06 36 0 274 0
29SEP26 14.50 P 1.00 1.00 1.00 0.97 +0.07 36 1 98 0
29SEP26 15.00 P 1.31 1.31 1.31 1.22 +0.07 36 2 664 +2
29SEP26 15.50 P 0.00 0.00 0.00 1.51 +0.09 37 0 581 0
29SEP26 16.00 P 0.00 0.00 0.00 1.83 +0.10 37 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 2.17 +0.11 37 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 2.54 +0.11 37 0 34 0
29SEP26 17.50 P 0.00 0.00 0.00 2.94 +0.12 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.36 +0.13 39 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.79 +0.13 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.25 +0.15 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.72 +0.17 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.19 +0.19 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.17 +0.16 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.15 +0.16 51 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 0.00 34 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 0.06 +0.01 36 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 +0.01 35 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 +0.01 35 0 12 0
30DEC26 10.50 P 0.00 0.00 0.00 0.13 +0.01 35 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 0.19 +0.01 34 0 139 0
30DEC26 11.50 P 0.00 0.00 0.00 0.28 +0.02 35 0 495 0
30DEC26 12.00 P 0.00 0.00 0.00 0.38 +0.02 35 0 240 0
30DEC26 12.50 P 0.00 0.00 0.00 0.51 +0.03 35 0 97 0
30DEC26 13.00 P 0.63 0.69 0.63 0.66 +0.03 35 21 339 +21
30DEC26 13.50 P 0.00 0.00 0.00 0.84 +0.04 35 0 118 0
30DEC26 14.00 P 1.06 1.06 1.06 1.05 +0.05 35 1 70 +1
30DEC26 14.50 P 0.00 0.00 0.00 1.29 +0.07 35 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 1.54 +0.06 35 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 1.83 +0.08 36 0 91 0
30DEC26 16.00 P 0.00 0.00 0.00 2.14 +0.09 36 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 2.47 +0.09 36 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 2.83 +0.10 36 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 3.20 +0.10 37 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 3.60 +0.12 37 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 4.01 +0.12 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.44 +0.14 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.87 +0.13 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.33 +0.15 40 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.26 +0.19 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.22 +0.23 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 0.00 35 0 67 0
30MAR27 9.00 P 0.00 0.00 0.00 0.07 0.00 34 0 66 0
30MAR27 9.25 P 0.00 0.00 0.00 0.09 0.00 34 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.11 0.00 34 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.14 +0.01 35 0 106 0
30MAR27 10.00 P 0.00 0.00 0.00 0.16 0.00 34 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 0.23 +0.01 34 0 82 0
30MAR27 11.00 P 0.00 0.00 0.00 0.31 +0.01 34 0 100 0
30MAR27 11.50 P 0.45 0.45 0.45 0.42 +0.02 34 10 85 +10
30MAR27 12.00 P 0.60 0.60 0.60 0.55 +0.02 35 30 164 +30
30MAR27 12.50 P 0.00 0.00 0.00 0.69 +0.03 34 0 251 0
30MAR27 13.00 P 0.00 0.00 0.00 0.85 +0.01 34 0 152 0
30MAR27 13.50 P 1.08 1.08 1.08 1.07 +0.06 35 1 11 +1
30MAR27 14.00 P 0.00 0.00 0.00 1.28 +0.04 35 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 1.53 +0.06 35 0 19 0
30MAR27 15.00 P 0.00 0.00 0.00 1.79 +0.07 35 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 2.08 +0.07 35 0 40 0
30MAR27 16.00 P 0.00 0.00 0.00 2.38 +0.07 35 0 85 0
30MAR27 16.50 P 0.00 0.00 0.00 2.71 +0.08 35 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.05 +0.08 36 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 3.42 +0.11 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.80 +0.11 36 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 4.20 +0.12 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.61 +0.12 37 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 5.03 +0.13 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.47 +0.15 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.37 +0.19 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.30 +0.22 41 0 0 0
TOTAL PUT 368 28,935 +48
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$ 15.00
28MAY26 9.50 C 0.00 0.00 0.00 5.50 -0.47 0 0 0 -17
28MAY26 9.75 C 0.00 0.00 0.00 5.25 -0.48 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.01 -0.46 361 0 1 -2
28MAY26 10.50 C 0.00 0.00 0.00 4.50 -0.47 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.00 -0.53 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.50 -0.47 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.05 -0.42 286 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.50 -0.47 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.00 -0.47 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.50 -0.47 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.00 -0.47 0 0 15 -8
28MAY26 14.50 C 0.65 0.65 0.43 0.50 -0.47 0 6 0 -149
28MAY26 15.00 C 0.22 0.22 0.03 0.06 -0.42 19 22 449 -10
28MAY26 15.50 C 0.00 0.00 0.00 0.01 -0.09 43 0 647 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 239 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 101 0 251 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 127 0 66 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 151 0 47 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 174 0 61 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 196 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 217 0 18 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 236 0 17 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 255 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 292 0 2 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 327 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 6.25 -0.47 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.00 -0.47 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.75 -0.47 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.50 -0.47 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.25 -0.48 0 0 0 -2
29JUN26 10.00 C 0.00 0.00 0.00 5.01 -0.46 122 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.50 -0.47 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.00 -0.53 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.50 -0.47 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.05 -0.42 87 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.50 -0.47 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.00 -0.47 0 0 0 -132
29JUN26 13.50 C 0.00 0.00 0.00 1.50 -0.47 0 0 0 -113
29JUN26 14.00 C 0.00 0.00 0.00 1.00 -0.47 0 0 0 -46
29JUN26 14.50 C 0.50 0.50 0.50 0.54 -0.43 27 1 18 -426
29JUN26 15.00 C 0.40 0.40 0.30 0.30 -0.27 28 23 953 +2
29JUN26 15.50 C 0.23 0.23 0.16 0.16 -0.17 28 8 652 +5
29JUN26 16.00 C 0.14 0.14 0.10 0.08 -0.10 28 137 236 -100
29JUN26 16.50 C 0.06 0.06 0.06 0.04 -0.06 28 6 179 -6
29JUN26 17.00 C 0.00 0.00 0.00 0.02 -0.03 29 0 264 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 313 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 46 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.01 -0.46 93 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.50 -0.47 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.01 -0.52 75 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.51 -0.46 67 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.05 -0.42 63 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.50 -0.47 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.00 -0.47 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.50 -0.47 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.01 -0.46 27 0 15 0
30JUL26 14.50 C 0.00 0.00 0.00 0.70 -0.33 27 0 68 0
30JUL26 15.00 C 0.59 0.59 0.59 0.49 -0.22 27 15 282 0
30JUL26 15.50 C 0.32 0.32 0.32 0.32 -0.15 27 3 245 0
30JUL26 16.00 C 0.29 0.29 0.29 0.20 -0.13 27 40 4 -40
30JUL26 16.50 C 0.00 0.00 0.00 0.13 -0.08 27 0 144 0
30JUL26 17.00 C 0.00 0.00 0.00 0.07 -0.06 27 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 0.04 -0.04 27 0 23 0
30JUL26 18.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.01 -0.46 76 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.50 -0.47 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.01 -0.52 61 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.51 -0.46 55 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.05 -0.42 51 0 0 -2
28AUG26 12.50 C 0.00 0.00 0.00 2.50 -0.47 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.00 -0.47 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.50 -0.47 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.13 -0.36 28 0 21 0
28AUG26 14.50 C 0.97 0.97 0.85 0.89 -0.30 29 6 41 +2
28AUG26 15.00 C 0.00 0.00 0.00 0.66 -0.23 28 0 18 0
28AUG26 15.50 C 0.00 0.00 0.00 0.49 -0.22 28 0 6 0
28AUG26 16.00 C 0.00 0.00 0.00 0.35 -0.18 28 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.24 -0.14 28 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.17 -0.11 28 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.11 -0.08 28 0 2 0
28AUG26 18.00 C 0.00 0.00 0.00 0.08 -0.05 29 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.05 -0.04 28 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.03 -0.03 28 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.25 -0.47 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.00 -0.47 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.75 -0.47 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.50 -0.47 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.25 -0.48 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.01 -0.46 68 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.57 -0.40 64 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.01 -0.52 55 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.51 -0.46 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.05 -0.42 44 0 0 -2
29SEP26 12.50 C 0.00 0.00 0.00 2.50 -0.47 0 0 0 -30
29SEP26 13.00 C 0.00 0.00 0.00 2.00 -0.47 0 0 0 -4
29SEP26 13.50 C 0.00 0.00 0.00 1.66 -0.37 31 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 1.36 -0.29 31 0 267 0
29SEP26 14.50 C 0.00 0.00 0.00 1.07 -0.30 30 0 68 0
29SEP26 15.00 C 0.00 0.00 0.00 0.86 -0.26 30 0 82 0
29SEP26 15.50 C 0.00 0.00 0.00 0.68 -0.23 30 0 29 0
29SEP26 16.00 C 0.00 0.00 0.00 0.53 -0.20 30 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.41 -0.17 30 0 29 0
29SEP26 17.00 C 0.00 0.00 0.00 0.33 -0.13 31 0 180 0
29SEP26 17.50 C 0.00 0.00 0.00 0.25 -0.11 31 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 0.19 -0.08 31 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.14 -0.08 31 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.11 -0.06 31 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.08 -0.05 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 -0.04 31 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 5.80 -0.42 59 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.50 -0.47 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.30 -0.43 53 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.05 -0.42 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.57 -0.40 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.01 -0.52 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.55 -0.42 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.05 -0.42 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.62 -0.41 30 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.28 -0.38 30 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.97 -0.36 30 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 1.69 -0.28 30 0 30 0
30DEC26 14.50 C 1.30 1.30 1.24 1.39 -0.31 29 30 90 +30
30DEC26 15.00 C 0.00 0.00 0.00 1.18 -0.28 29 0 274 0
30DEC26 15.50 C 0.00 0.00 0.00 0.99 -0.26 29 0 82 0
30DEC26 16.00 C 0.00 0.00 0.00 0.82 -0.24 29 0 51 0
30DEC26 16.50 C 0.00 0.00 0.00 0.68 -0.21 29 0 21 0
30DEC26 17.00 C 0.00 0.00 0.00 0.57 -0.18 29 0 32 0
30DEC26 17.50 C 0.50 0.50 0.50 0.48 -0.15 30 1 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.40 -0.14 30 0 70 0
30DEC26 18.50 C 0.00 0.00 0.00 0.33 -0.13 30 0 42 0
30DEC26 19.00 C 0.00 0.00 0.00 0.26 -0.10 30 0 80 0
30DEC26 19.50 C 0.00 0.00 0.00 0.21 -0.11 30 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.17 -0.09 30 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.11 -0.06 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 -0.04 30 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 5.06 -0.41 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.57 -0.40 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.05 -0.48 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.55 -0.45 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.11 -0.39 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.78 -0.37 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.53 -0.29 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.24 -0.28 29 0 4 0
30MAR27 14.00 C 0.00 0.00 0.00 1.97 -0.33 29 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.67 -0.31 28 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.46 -0.28 29 0 33 0
30MAR27 15.50 C 0.00 0.00 0.00 1.27 -0.26 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.10 -0.24 29 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.95 -0.22 29 0 16 0
30MAR27 17.00 C 0.00 0.00 0.00 0.81 -0.20 29 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.72 -0.16 29 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 0.62 -0.14 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.54 -0.12 30 0 34 0
30MAR27 19.00 C 0.00 0.00 0.00 0.46 -0.14 30 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.39 -0.12 30 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.33 -0.11 30 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.24 -0.08 30 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.17 -0.06 30 0 15 0
TOTAL CALL 298 7,924 -1,050
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 364 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 344 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 324 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 213 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 179 0 56 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 145 0 122 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 112 0 103 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 78 0 499 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 688 0
28MAY26 14.50 P 0.04 0.13 0.04 0.07 +0.06 21 111 263 -99
28MAY26 15.00 P 0.39 0.56 0.37 0.49 +0.34 0 25 195 +21
28MAY26 15.50 P 0.96 0.96 0.94 1.01 +0.48 53 8 100 0
28MAY26 16.00 P 0.00 0.00 0.00 1.51 +0.47 75 0 26 0
28MAY26 16.50 P 0.00 0.00 0.00 1.99 +0.45 0 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 2.50 +0.48 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.99 +0.52 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.41 +0.40 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.98 +0.40 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.47 +0.45 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.99 +0.47 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.49 +0.39 0 0 11 0
28MAY26 21.00 P 0.00 0.00 0.00 6.47 +0.41 0 0 12 0
28MAY26 22.00 P 0.00 0.00 0.00 7.47 +0.47 0 0 12 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 229 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,648 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 78 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 +0.02 27 0 171 0
29JUN26 13.50 P 0.10 0.10 0.10 0.12 +0.05 27 2 179 +2
29JUN26 14.00 P 0.20 0.25 0.19 0.25 +0.10 27 21 231 +19
29JUN26 14.50 P 0.44 0.44 0.44 0.46 +0.17 27 2 425 0
29JUN26 15.00 P 0.71 0.71 0.71 0.74 +0.23 26 1 994 +1
29JUN26 15.50 P 0.00 0.00 0.00 1.14 +0.32 28 0 439 0
29JUN26 16.00 P 0.00 0.00 0.00 1.56 +0.37 27 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 2.02 +0.41 26 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.51 +0.38 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.99 +0.45 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.47 +0.41 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.98 +0.39 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.47 +0.39 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.99 +0.40 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.49 +0.39 0 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 6.47 +0.39 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.57 +0.49 83 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 120 0
30JUL26 12.50 P 0.00 0.00 0.00 0.07 +0.03 27 0 32 0
30JUL26 13.00 P 0.00 0.00 0.00 0.13 +0.05 27 0 27 0
30JUL26 13.50 P 0.00 0.00 0.00 0.24 +0.08 27 0 81 0
30JUL26 14.00 P 0.36 0.36 0.36 0.42 +0.14 27 1 170 +1
30JUL26 14.50 P 0.00 0.00 0.00 0.61 +0.17 26 0 86 0
30JUL26 15.00 P 0.83 0.90 0.83 0.89 +0.23 25 30 22 -15
30JUL26 15.50 P 0.00 0.00 0.00 1.25 +0.28 26 0 90 0
30JUL26 16.00 P 0.00 0.00 0.00 1.65 +0.32 27 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 2.08 +0.39 27 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.54 +0.41 27 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.02 +0.42 28 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.53 +0.47 33 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.98 +0.39 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.47 +0.39 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.02 +0.43 40 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.50 +0.40 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.08 +0.02 28 0 6 0
28AUG26 12.50 P 0.00 0.00 0.00 0.14 +0.04 28 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.24 +0.07 28 0 54 0
28AUG26 13.50 P 0.36 0.36 0.36 0.36 +0.09 27 8 56 +8
28AUG26 14.00 P 0.52 0.52 0.50 0.54 +0.13 27 5 105 +5
28AUG26 14.50 P 0.00 0.00 0.00 0.76 +0.17 27 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 1.03 +0.21 26 0 36 0
28AUG26 15.50 P 1.33 1.33 1.33 1.38 +0.27 27 4 49 +4
28AUG26 16.00 P 0.00 0.00 0.00 1.79 +0.33 29 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 2.17 +0.34 28 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.61 +0.35 29 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.05 +0.39 28 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.53 +0.40 28 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.98 +0.38 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.49 +0.41 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.02 +0.43 35 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.50 +0.40 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 32 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 79 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 102 0
29SEP26 11.50 P 0.00 0.00 0.00 0.11 +0.03 31 0 73 0
29SEP26 12.00 P 0.00 0.00 0.00 0.17 +0.03 31 0 68 0
29SEP26 12.50 P 0.00 0.00 0.00 0.27 +0.05 31 0 83 0
29SEP26 13.00 P 0.43 0.43 0.43 0.40 +0.10 31 8 166 +8
29SEP26 13.50 P 0.00 0.00 0.00 0.57 +0.11 31 0 269 0
29SEP26 14.00 P 0.00 0.00 0.00 0.78 +0.14 31 0 159 0
29SEP26 14.50 P 0.00 0.00 0.00 1.03 +0.18 32 0 80 0
29SEP26 15.00 P 1.40 1.40 1.40 1.31 +0.21 32 15 74 -15
29SEP26 15.50 P 1.68 1.68 1.68 1.59 +0.20 31 4 69 +4
29SEP26 16.00 P 0.00 0.00 0.00 1.94 +0.22 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.39 +0.31 33 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.81 +0.35 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.24 +0.37 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.70 +0.39 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.18 +0.42 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.67 +0.44 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.17 +0.46 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.68 +0.47 46 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.69 +0.47 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.67 +0.42 55 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 0.00 29 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 0.00 30 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 +0.01 31 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 +0.02 30 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.15 +0.02 30 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 0.22 +0.03 30 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 0.32 +0.04 30 0 24 0
30DEC26 12.50 P 0.00 0.00 0.00 0.45 +0.06 30 0 56 0
30DEC26 13.00 P 0.00 0.00 0.00 0.61 +0.09 30 0 124 0
30DEC26 13.50 P 0.00 0.00 0.00 0.80 +0.11 30 0 182 0
30DEC26 14.00 P 0.00 0.00 0.00 1.02 +0.13 30 0 60 0
30DEC26 14.50 P 0.00 0.00 0.00 1.27 +0.15 30 0 46 0
30DEC26 15.00 P 1.71 1.71 1.71 1.56 +0.19 30 16 17 -16
30DEC26 15.50 P 1.90 1.99 1.90 1.88 +0.22 31 53 83 +53
30DEC26 16.00 P 0.00 0.00 0.00 2.22 +0.24 31 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 2.59 +0.28 31 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.98 +0.30 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.39 +0.32 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.83 +0.35 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.27 +0.37 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.74 +0.40 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.21 +0.41 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.70 +0.43 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.71 +0.47 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.73 +0.48 46 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.12 +0.02 30 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.18 +0.03 30 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 0.25 +0.03 30 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.35 +0.05 30 0 9 0
30MAR27 12.00 P 0.00 0.00 0.00 0.48 +0.07 30 0 84 0
30MAR27 12.50 P 0.00 0.00 0.00 0.63 +0.09 30 0 36 0
30MAR27 13.00 P 0.75 0.75 0.75 0.80 +0.11 30 1 122 +1
30MAR27 13.50 P 0.00 0.00 0.00 1.01 +0.13 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.24 +0.15 30 0 86 0
30MAR27 14.50 P 0.00 0.00 0.00 1.49 +0.16 30 0 176 0
30MAR27 15.00 P 0.00 0.00 0.00 1.78 +0.20 30 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.09 +0.22 31 0 43 0
30MAR27 16.00 P 0.00 0.00 0.00 2.42 +0.24 31 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 2.78 +0.27 31 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.15 +0.28 31 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.55 +0.31 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.96 +0.33 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.39 +0.35 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.83 +0.36 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.29 +0.39 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.76 +0.40 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.73 +0.44 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.74 +0.47 41 0 0 0
TOTAL PUT 315 13,093 -18
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$ 12.83
28MAY26 8.25 C 0.00 0.00 0.00 4.58 +0.19 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.33 +0.19 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.08 +0.19 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.83 +0.19 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.58 +0.19 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.33 +0.14 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.08 +0.19 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.83 +0.19 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.33 +0.20 0 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 1.83 +0.20 0 0 170 0
28MAY26 11.50 C 0.00 0.00 0.00 1.33 +0.20 0 0 242 0
28MAY26 12.00 C 0.00 0.00 0.00 0.83 +0.19 0 0 656 0
28MAY26 12.50 C 0.00 0.00 0.00 0.35 +0.13 44 0 966 0
28MAY26 13.00 C 0.04 0.04 0.04 0.04 +0.01 38 16 886 +14
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 343 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 93 0 903 0
28MAY26 14.50 C 0.01 0.01 0.01 0.01 0.00 123 4 37 -4
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 151 0 1,276 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 177 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 201 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 224 0 25 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 308 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.10 +0.21 61 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.85 +0.20 56 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.60 +0.20 49 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.35 +0.21 38 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.10 +0.18 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.85 +0.19 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.60 +0.19 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.35 +0.14 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.10 +0.17 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.85 +0.18 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.36 +0.14 30 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 1.86 +0.18 23 0 232 0
29JUN26 11.50 C 0.00 0.00 0.00 1.39 +0.17 26 0 284 0
29JUN26 12.00 C 0.00 0.00 0.00 0.96 +0.13 26 0 1,016 0
29JUN26 12.50 C 0.59 0.59 0.59 0.58 +0.07 24 60 1,010 -60
29JUN26 13.00 C 0.33 0.36 0.30 0.33 +0.04 25 789 943 -525
29JUN26 13.50 C 0.19 0.19 0.17 0.17 +0.02 26 60 171 -35
29JUN26 14.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 227 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 0.00 26 0 619 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 98 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 30 0 42 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 4.62 +0.21 40 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.37 +0.20 35 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.12 +0.20 28 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.87 +0.20 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.62 +0.19 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.35 +0.11 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.10 +0.12 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.90 +0.20 34 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.36 +0.09 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.94 +0.19 28 0 56 0
30JUL26 11.50 C 0.00 0.00 0.00 1.51 +0.18 28 0 31 0
30JUL26 12.00 C 0.00 0.00 0.00 1.11 +0.11 27 0 331 0
30JUL26 12.50 C 0.00 0.00 0.00 0.79 +0.10 27 0 70 0
30JUL26 13.00 C 0.50 0.52 0.50 0.54 +0.08 27 28 323 0
30JUL26 13.50 C 0.32 0.32 0.32 0.36 +0.07 28 7 211 +3
30JUL26 14.00 C 0.21 0.21 0.21 0.23 +0.06 28 2 211 +2
30JUL26 14.50 C 0.00 0.00 0.00 0.14 +0.04 28 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.39 +0.19 33 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.14 +0.20 29 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.87 +0.09 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.63 +0.09 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.39 +0.11 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.15 +0.10 24 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.90 +0.09 21 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.44 +0.10 26 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.03 +0.13 29 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.63 +0.17 29 0 75 0
28AUG26 12.00 C 0.00 0.00 0.00 1.27 +0.12 29 0 15 0
28AUG26 12.50 C 0.00 0.00 0.00 0.96 +0.11 28 0 20 0
28AUG26 13.00 C 0.71 0.71 0.71 0.71 +0.09 29 6 20 0
28AUG26 13.50 C 0.00 0.00 0.00 0.52 +0.08 29 0 220 0
28AUG26 14.00 C 0.00 0.00 0.00 0.37 +0.07 29 0 28 0
28AUG26 14.50 C 0.00 0.00 0.00 0.26 +0.06 29 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.17 +0.04 29 0 10 0
28AUG26 15.50 C 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.89 +0.20 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.62 +0.18 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.39 +0.19 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.14 +0.15 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.88 +0.10 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.63 +0.09 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.41 +0.10 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.15 +0.08 20 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.95 +0.12 30 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.49 +0.12 29 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 2.04 +0.09 27 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.68 +0.16 29 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 1.34 +0.15 29 0 32 0
29SEP26 12.50 C 0.00 0.00 0.00 1.04 +0.13 29 0 207 0
29SEP26 13.00 C 0.78 0.78 0.78 0.78 +0.10 28 12 189 0
29SEP26 13.50 C 0.00 0.00 0.00 0.58 +0.07 28 0 61 0
29SEP26 14.00 C 0.00 0.00 0.00 0.44 +0.06 29 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.32 +0.05 29 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.23 +0.04 29 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.16 +0.03 29 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.62 +0.14 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.39 +0.10 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.14 +0.11 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.88 +0.07 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.65 +0.07 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.43 +0.08 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.19 +0.07 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.97 +0.09 25 0 4 0
30DEC26 10.50 C 0.00 0.00 0.00 2.55 +0.08 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.16 +0.08 26 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.84 +0.16 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.53 +0.14 27 0 38 0
30DEC26 12.50 C 1.25 1.25 1.24 1.22 +0.10 26 105 178 +105
30DEC26 13.00 C 0.00 0.00 0.00 1.01 +0.11 27 0 18 0
30DEC26 13.50 C 0.00 0.00 0.00 0.82 +0.10 27 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.65 +0.07 27 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.53 +0.07 28 0 18 0
30DEC26 15.00 C 0.00 0.00 0.00 0.41 +0.05 27 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 0.32 +0.05 27 0 6 0
30DEC26 16.00 C 0.00 0.00 0.00 0.25 +0.04 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.19 +0.03 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 +0.02 27 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 +0.02 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.66 +0.18 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.42 +0.13 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.19 +0.16 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.96 +0.15 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.74 +0.09 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.52 +0.16 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.31 +0.09 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.11 +0.09 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.70 +0.07 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.34 +0.07 26 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.04 +0.15 27 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.74 +0.13 27 0 20 0
30MAR27 12.50 C 0.00 0.00 0.00 1.48 +0.13 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.23 +0.09 26 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 1.04 +0.11 27 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.85 +0.07 27 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 0.72 +0.06 27 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 0.61 +0.07 27 0 28 0
30MAR27 15.50 C 0.00 0.00 0.00 0.50 +0.06 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.41 +0.06 27 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.33 +0.04 27 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.27 +0.04 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.22 +0.04 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.17 +0.02 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
TOTAL CALL 1,089 13,207 -500
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 385 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 361 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 338 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 315 0 137 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 294 0 27 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 272 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 252 0 115 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 232 0 144 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 192 0 272 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 153 0 767 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 115 0 1,796 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 467 0
28MAY26 12.50 P 0.00 0.00 0.00 0.02 -0.06 44 0 420 0
28MAY26 13.00 P 0.00 0.00 0.00 0.22 -0.18 43 0 614 0
28MAY26 13.50 P 0.00 0.00 0.00 0.67 -0.20 0 0 285 0
28MAY26 14.00 P 0.00 0.00 0.00 1.17 -0.20 0 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 1.67 -0.20 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.24 -0.13 225 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.75 -0.12 267 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.27 -0.10 316 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.77 -0.10 348 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.27 -0.10 378 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.77 -0.10 405 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.27 -0.10 431 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.77 -0.10 457 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 75 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 79 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 147 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1,217 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 1,832 0
29JUN26 11.50 P 0.08 0.08 0.07 0.04 -0.03 27 14 2,416 -14
29JUN26 12.00 P 0.00 0.00 0.00 0.11 -0.06 26 0 644 0
29JUN26 12.50 P 0.30 0.30 0.30 0.25 -0.10 26 1 1,020 0
29JUN26 13.00 P 0.54 0.54 0.54 0.49 -0.15 26 5 47 +5
29JUN26 13.50 P 0.00 0.00 0.00 0.84 -0.14 28 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 1.22 -0.19 25 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 1.68 -0.20 25 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.24 -0.13 42 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.75 -0.12 49 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.27 -0.10 58 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.77 -0.10 63 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.27 -0.10 69 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.77 -0.10 74 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.27 -0.10 79 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.77 -0.12 83 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 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 6 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 22 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 42 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.03 0.00 29 0 385 0
30JUL26 11.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 284 0
30JUL26 11.50 P 0.00 0.00 0.00 0.13 -0.03 28 0 340 0
30JUL26 12.00 P 0.00 0.00 0.00 0.25 -0.05 28 0 174 0
30JUL26 12.50 P 0.43 0.43 0.43 0.43 -0.05 28 19 106 +16
30JUL26 13.00 P 0.68 0.68 0.68 0.68 -0.08 28 13 153 +13
30JUL26 13.50 P 0.00 0.00 0.00 0.98 -0.13 28 0 15 0
30JUL26 14.00 P 0.00 0.00 0.00 1.34 -0.15 27 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.76 -0.16 28 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.27 -0.10 34 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.75 -0.12 37 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.27 -0.12 43 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.77 -0.12 47 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.27 -0.12 51 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 120 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 54 0
28AUG26 10.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 203 0
28AUG26 11.00 P 0.00 0.00 0.00 0.13 -0.02 29 0 59 0
28AUG26 11.50 P 0.00 0.00 0.00 0.23 -0.03 29 0 181 0
28AUG26 12.00 P 0.00 0.00 0.00 0.38 -0.05 29 0 65 0
28AUG26 12.50 P 0.00 0.00 0.00 0.56 -0.06 29 0 73 0
28AUG26 13.00 P 0.00 0.00 0.00 0.82 -0.06 29 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 1.10 -0.12 28 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 1.46 -0.13 29 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 1.85 -0.15 29 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.32 -0.07 32 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.77 -0.13 33 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.27 -0.12 37 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.77 -0.12 40 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.27 -0.12 44 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 0.00 29 0 27 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 0.00 30 0 78 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 -0.01 29 0 34 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 2,300 0
29SEP26 10.50 P 0.00 0.00 0.00 0.13 -0.02 29 0 101 0
29SEP26 11.00 P 0.00 0.00 0.00 0.21 -0.04 29 0 252 0
29SEP26 11.50 P 0.00 0.00 0.00 0.35 -0.04 29 0 12 0
29SEP26 12.00 P 0.53 0.53 0.53 0.52 -0.06 29 16 120 -16
29SEP26 12.50 P 0.00 0.00 0.00 0.74 -0.07 29 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 1.00 -0.10 29 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.29 -0.11 29 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.64 -0.14 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.08 -0.10 31 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.50 -0.15 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.95 -0.10 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.41 -0.10 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.89 -0.08 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.38 -0.08 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.84 -0.10 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.34 -0.07 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.85 -0.05 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 26 0 20 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 0.04 0.00 28 0 0 0
30DEC26 9.00 P 0.13 0.13 0.13 0.05 -0.01 28 1 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.07 0.00 28 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.09 -0.01 28 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 -0.02 27 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.15 -0.01 28 0 186 0
30DEC26 10.50 P 0.00 0.00 0.00 0.23 -0.03 27 0 87 0
30DEC26 11.00 P 0.37 0.37 0.37 0.35 -0.04 28 30 44 -1
30DEC26 11.50 P 0.00 0.00 0.00 0.51 -0.04 28 0 22 0
30DEC26 12.00 P 0.72 0.72 0.72 0.70 -0.04 28 30 90 +30
30DEC26 12.50 P 0.94 0.94 0.92 0.91 -0.07 27 105 105 +85
30DEC26 13.00 P 0.00 0.00 0.00 1.18 -0.09 27 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 1.50 -0.07 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.86 -0.05 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.23 -0.11 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.63 -0.14 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.06 -0.08 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.50 -0.08 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.96 -0.07 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.43 -0.06 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.91 -0.06 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.38 -0.06 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.86 -0.06 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.06 0.00 28 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.15 -0.02 27 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.19 -0.02 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.23 -0.03 27 0 51 0
30MAR27 10.50 P 0.00 0.00 0.00 0.34 -0.02 27 0 53 0
30MAR27 11.00 P 0.00 0.00 0.00 0.48 -0.02 27 0 60 0
30MAR27 11.50 P 0.00 0.00 0.00 0.65 -0.01 27 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 0.83 -0.04 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.08 -0.04 27 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 1.34 -0.07 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.63 -0.10 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.00 -0.03 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.37 -0.04 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.76 -0.04 29 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.16 -0.05 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.59 -0.05 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.03 -0.05 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.48 -0.05 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.96 -0.04 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.38 -0.09 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.86 -0.08 33 0 0 0
TOTAL PUT 234 21,435 +118
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$ 4.36
28MAY26 3.20 C 0.00 0.00 0.00 1.16 -0.06 0 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 1.06 -0.06 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.96 -0.06 0 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.86 -0.06 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.76 -0.06 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.66 -0.06 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.56 -0.06 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.46 -0.06 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.36 -0.06 0 0 5 0
28MAY26 4.10 C 0.00 0.00 0.00 0.26 -0.07 0 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 0.16 -0.07 0 0 0 0
28MAY26 4.30 C 0.07 0.07 0.07 0.07 -0.06 34 100 100 +100
28MAY26 4.40 C 0.03 0.03 0.02 0.02 -0.04 39 856 1,231 +856
28MAY26 4.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 1,237 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 82 0 1,605 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 105 0 1,263 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 126 0 1,213 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 146 0 1,837 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 166 0 13,074 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 210 0 761 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 251 0 336 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 288 0 731 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 323 0 404 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 356 0 1,201 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 387 0 100 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 417 0 60 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 445 0 650 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 471 0 120 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 497 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 521 0 50 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 544 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 567 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 588 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 609 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.56 -0.06 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.46 -0.06 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.36 -0.06 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.26 -0.06 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.16 -0.06 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.06 -0.06 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.96 -0.07 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.86 -0.07 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.76 -0.06 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.66 -0.06 0 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.56 -0.06 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.46 -0.07 0 0 34 0
29JUN26 4.00 C 0.00 0.00 0.00 0.36 -0.08 0 0 553 0
29JUN26 4.10 C 0.00 0.00 0.00 0.26 -0.08 0 0 538 0
29JUN26 4.20 C 0.18 0.18 0.18 0.18 -0.06 20 11 79 +11
29JUN26 4.30 C 0.00 0.00 0.00 0.11 -0.05 21 0 5,755 0
29JUN26 4.40 C 0.07 0.07 0.06 0.07 -0.03 23 913 938 +221
29JUN26 4.50 C 0.04 0.04 0.03 0.04 -0.02 23 813 1,572 +441
29JUN26 4.60 C 0.02 0.02 0.02 0.03 0.00 26 33 1,811 +3
29JUN26 4.70 C 0.00 0.00 0.00 0.02 0.00 27 0 15,968 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 7,211 0
29JUN26 4.90 C 0.01 0.01 0.01 0.01 0.00 30 57 1,558 0
29JUN26 5.00 C 0.01 0.01 0.01 0.01 0.00 33 3 3,076 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 3,546 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 48 0 3,700 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 54 0 238 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,094 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 66 0 789 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 77 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 81 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 86 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 1.16 -0.07 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.06 -0.07 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.96 -0.07 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.86 -0.07 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.76 -0.07 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.66 -0.07 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.56 -0.07 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.46 -0.07 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.36 -0.08 0 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.27 -0.07 19 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.20 -0.06 21 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.15 -0.04 23 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.10 -0.04 22 0 16 0
30JUL26 4.50 C 0.08 0.08 0.07 0.07 -0.03 22 60 420 +60
30JUL26 4.60 C 0.00 0.00 0.00 0.05 -0.02 23 0 342 0
30JUL26 4.70 C 0.04 0.04 0.04 0.04 -0.01 24 35 472 +30
30JUL26 4.80 C 0.00 0.00 0.00 0.02 -0.01 22 0 1,222 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 -0.01 21 0 690 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 472 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 1,052 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 177 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 85 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.16 -0.07 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.06 -0.07 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.96 -0.07 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.86 -0.07 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.76 -0.07 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.66 -0.07 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.56 -0.07 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.46 -0.08 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.37 -0.07 20 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.30 -0.06 23 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.23 -0.05 22 0 0 0
28AUG26 4.30 C 0.18 0.18 0.18 0.19 -0.04 24 1 1 +1
28AUG26 4.40 C 0.00 0.00 0.00 0.15 -0.03 24 0 0 0
28AUG26 4.50 C 0.11 0.11 0.11 0.12 -0.02 25 60 65 +60
28AUG26 4.60 C 0.00 0.00 0.00 0.09 -0.02 24 0 110 0
28AUG26 4.70 C 0.07 0.07 0.07 0.07 -0.01 25 30 48 +30
28AUG26 4.80 C 0.06 0.06 0.06 0.05 -0.01 24 7 75 +7
28AUG26 4.90 C 0.00 0.00 0.00 0.04 -0.01 25 0 73 0
28AUG26 5.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 579 0
28AUG26 5.25 C 0.00 0.00 0.00 0.02 0.00 27 0 108 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 32 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 39 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.56 -0.07 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.46 -0.07 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.36 -0.07 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.26 -0.07 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.16 -0.07 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.06 -0.07 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.96 -0.07 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.86 -0.07 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.76 -0.07 0 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.67 -0.06 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.56 -0.07 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.47 -0.07 21 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.40 -0.05 24 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.33 -0.05 24 0 36 0
29SEP26 4.20 C 0.00 0.00 0.00 0.28 -0.04 24 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.23 -0.03 24 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.19 -0.03 24 0 256 0
29SEP26 4.50 C 0.00 0.00 0.00 0.16 -0.02 25 0 1,206 0
29SEP26 4.60 C 0.00 0.00 0.00 0.13 -0.02 25 0 6,546 0
29SEP26 4.70 C 0.00 0.00 0.00 0.10 -0.02 25 0 363 0
29SEP26 4.80 C 0.00 0.00 0.00 0.08 -0.02 25 0 2,496 0
29SEP26 4.90 C 0.00 0.00 0.00 0.06 -0.02 24 0 795 0
29SEP26 5.00 C 0.05 0.05 0.05 0.05 -0.01 25 33 2,640 -3
29SEP26 5.25 C 0.00 0.00 0.00 0.03 -0.01 26 0 1,014 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 0.00 27 0 2,855 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 1,654 0
29SEP26 6.00 C 0.01 0.01 0.01 0.01 0.00 30 300 634 +300
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 365 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 46 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 150 0
30DEC26 3.10 C 0.00 0.00 0.00 1.26 -0.07 0 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.16 -0.07 0 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.06 -0.07 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.96 -0.07 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.86 -0.07 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.77 -0.06 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.67 -0.06 21 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.59 -0.05 22 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.52 -0.04 22 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.46 -0.04 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.40 -0.04 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.35 -0.04 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.30 -0.04 23 0 38 0
30DEC26 4.40 C 0.00 0.00 0.00 0.26 -0.03 23 0 133 0
30DEC26 4.50 C 0.20 0.20 0.20 0.22 -0.03 23 8 689 +8
30DEC26 4.60 C 0.00 0.00 0.00 0.19 -0.03 23 0 94 0
30DEC26 4.70 C 0.00 0.00 0.00 0.16 -0.03 23 0 101 0
30DEC26 4.80 C 0.13 0.13 0.12 0.14 -0.02 24 10 4,393 0
30DEC26 4.90 C 0.00 0.00 0.00 0.12 -0.01 24 0 1,094 0
30DEC26 5.00 C 0.00 0.00 0.00 0.09 -0.02 23 0 1,289 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 0.00 25 0 986 0
30DEC26 5.50 C 0.04 0.04 0.04 0.04 -0.01 24 9 702 -9
30DEC26 5.75 C 0.00 0.00 0.00 0.03 0.00 25 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 0.00 26 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 91 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 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 34 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.16 -0.07 0 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.06 -0.07 0 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.97 -0.06 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.88 -0.05 23 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.78 -0.06 21 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.71 -0.04 22 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.64 -0.04 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.58 -0.04 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.52 -0.04 22 0 59 0
30MAR27 4.10 C 0.00 0.00 0.00 0.47 -0.03 23 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.42 -0.03 23 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.37 -0.03 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.33 -0.02 23 0 0 0
30MAR27 4.50 C 0.27 0.27 0.27 0.29 -0.02 23 6 3,056 +6
30MAR27 4.60 C 0.00 0.00 0.00 0.26 -0.02 23 0 2,509 0
30MAR27 4.70 C 0.00 0.00 0.00 0.23 -0.01 23 0 357 0
30MAR27 4.80 C 0.00 0.00 0.00 0.20 -0.01 23 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.17 -0.02 23 0 50 0
30MAR27 5.00 C 0.14 0.14 0.14 0.15 -0.02 23 4 101 0
30MAR27 5.25 C 0.00 0.00 0.00 0.11 -0.01 24 0 1,151 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 2,210 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 -0.01 24 0 1,110 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 0.00 25 0 110 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 0.00 25 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 0.00 25 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 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 27 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 30 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 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
TOTAL CALL 3,349 130,020 +2,122
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 334 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 171 0 143 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 145 0 90 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 119 0 726 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 92 0 1,234 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 64 0 1,608 0
28MAY26 4.30 P 0.03 0.03 0.02 0.02 +0.01 48 62 1,426 -22
28MAY26 4.40 P 0.07 0.07 0.07 0.07 +0.03 51 60 20,545 0
28MAY26 4.50 P 0.17 0.19 0.15 0.15 +0.05 57 207 5,162 -157
28MAY26 4.60 P 0.28 0.28 0.25 0.25 +0.06 83 33 2,117 -776
28MAY26 4.70 P 0.00 0.00 0.00 0.35 +0.06 106 0 733 -1
28MAY26 4.80 P 0.46 0.46 0.46 0.45 +0.07 127 2 40 0
28MAY26 4.90 P 0.55 0.55 0.55 0.56 +0.08 174 14 445 0
28MAY26 5.00 P 0.00 0.00 0.00 0.66 +0.07 195 0 60 0
28MAY26 5.25 P 0.00 0.00 0.00 0.92 +0.08 270 0 69 0
28MAY26 5.50 P 0.00 0.00 0.00 1.16 +0.07 289 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.42 +0.08 362 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.66 +0.07 369 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.93 +0.09 469 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.16 +0.07 439 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.42 +0.08 510 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.66 +0.07 503 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.91 +0.07 531 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.16 +0.07 558 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.42 +0.08 627 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.67 +0.08 654 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.91 +0.07 633 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 4.17 +0.08 705 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.42 +0.08 728 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 64 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 53 0 63 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 48 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 44 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 39 0 223 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 34 0 1,718 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 952 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 25 0 1,015 0
29JUN26 3.90 P 0.02 0.02 0.02 0.02 +0.01 24 1,234 2,169 +1,078
29JUN26 4.00 P 0.04 0.04 0.03 0.04 +0.02 25 249 1,388 +110
29JUN26 4.10 P 0.05 0.07 0.05 0.07 +0.03 25 23 2,721 +23
29JUN26 4.20 P 0.11 0.11 0.10 0.10 +0.02 23 815 1,283 -85
29JUN26 4.30 P 0.17 0.17 0.15 0.15 +0.03 22 524 4,669 +468
29JUN26 4.40 P 0.22 0.22 0.22 0.22 +0.05 23 1 6,430 0
29JUN26 4.50 P 0.32 0.32 0.29 0.30 +0.05 24 15 3,616 0
29JUN26 4.60 P 0.40 0.40 0.40 0.39 +0.06 26 2 3,774 -2
29JUN26 4.70 P 0.46 0.46 0.46 0.49 +0.07 30 2 15,019 0
29JUN26 4.80 P 0.00 0.00 0.00 0.59 +0.10 35 0 690 0
29JUN26 4.90 P 0.66 0.66 0.66 0.69 +0.08 39 12 859 0
29JUN26 5.00 P 0.00 0.00 0.00 0.79 +0.09 42 0 2,314 0
29JUN26 5.25 P 0.00 0.00 0.00 1.04 +0.08 51 0 1,274 0
29JUN26 5.50 P 0.00 0.00 0.00 1.29 +0.09 59 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.53 +0.08 61 0 360 0
29JUN26 6.00 P 0.00 0.00 0.00 1.78 +0.08 67 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 2.02 +0.07 63 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.28 +0.08 80 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.53 +0.08 85 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.79 +0.09 98 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 3.03 +0.08 96 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.28 +0.08 101 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.53 +0.08 105 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.79 +0.09 119 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.04 +0.09 123 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.27 +0.07 106 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.53 +0.08 123 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 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 0 460 0
30JUL26 3.70 P 0.00 0.00 0.00 0.02 +0.01 25 0 450 0
30JUL26 3.80 P 0.03 0.03 0.03 0.03 +0.01 24 60 450 0
30JUL26 3.90 P 0.05 0.05 0.04 0.04 +0.01 22 199 392 +139
30JUL26 4.00 P 0.00 0.00 0.00 0.07 +0.02 24 0 2,708 0
30JUL26 4.10 P 0.10 0.10 0.10 0.10 +0.03 23 20 1,091 +20
30JUL26 4.20 P 0.00 0.00 0.00 0.14 +0.03 23 0 766 0
30JUL26 4.30 P 0.19 0.20 0.18 0.19 +0.03 22 85 1,566 +85
30JUL26 4.40 P 0.25 0.26 0.25 0.24 +0.03 20 33 2,251 +33
30JUL26 4.50 P 0.00 0.00 0.00 0.33 +0.05 23 0 1,102 0
30JUL26 4.60 P 0.00 0.00 0.00 0.41 +0.05 24 0 364 0
30JUL26 4.70 P 0.00 0.00 0.00 0.50 +0.07 25 0 50 0
30JUL26 4.80 P 0.00 0.00 0.00 0.59 +0.08 26 0 20 0
30JUL26 4.90 P 0.00 0.00 0.00 0.69 +0.08 29 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.79 +0.09 32 0 30 0
30JUL26 5.25 P 0.00 0.00 0.00 1.04 +0.08 38 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.29 +0.09 45 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.53 +0.08 46 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.78 +0.08 51 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.03 +0.08 55 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.28 +0.08 60 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.53 +0.08 64 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.79 +0.09 73 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.04 +0.09 77 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
28AUG26 3.70 P 0.03 0.03 0.03 0.03 +0.01 24 30 300 0
28AUG26 3.80 P 0.03 0.05 0.03 0.04 +0.01 22 40 221 +40
28AUG26 3.90 P 0.07 0.07 0.07 0.06 0.00 22 150 295 +130
28AUG26 4.00 P 0.10 0.10 0.10 0.09 +0.01 23 60 601 +60
28AUG26 4.10 P 0.13 0.13 0.13 0.13 +0.02 23 10 760 +10
28AUG26 4.20 P 0.00 0.00 0.00 0.17 +0.02 23 0 660 0
28AUG26 4.30 P 0.00 0.00 0.00 0.23 +0.03 24 0 140 0
28AUG26 4.40 P 0.00 0.00 0.00 0.29 +0.04 24 0 77 0
28AUG26 4.50 P 0.00 0.00 0.00 0.36 +0.05 24 0 45 0
28AUG26 4.60 P 0.43 0.44 0.43 0.44 +0.05 25 31 31 +25
28AUG26 4.70 P 0.00 0.00 0.00 0.52 +0.07 25 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.60 +0.07 25 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.69 +0.07 25 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.79 +0.09 27 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.04 +0.08 33 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.29 +0.09 38 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.53 +0.08 39 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.78 +0.08 44 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.03 +0.08 48 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.28 +0.08 52 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.53 +0.08 55 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.79 +0.09 63 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.04 +0.09 66 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 +0.01 27 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 199 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 +0.01 26 0 887 0
29SEP26 3.70 P 0.05 0.05 0.05 0.06 +0.02 26 190 990 +190
29SEP26 3.80 P 0.08 0.08 0.08 0.08 +0.02 26 710 2,294 +619
29SEP26 3.90 P 0.10 0.11 0.10 0.11 +0.02 26 20 1,193 +20
29SEP26 4.00 P 0.00 0.00 0.00 0.14 +0.02 26 0 1,149 0
29SEP26 4.10 P 0.00 0.00 0.00 0.18 +0.02 26 0 2,014 0
29SEP26 4.20 P 0.00 0.00 0.00 0.23 +0.03 26 0 820 0
29SEP26 4.30 P 0.29 0.29 0.29 0.28 +0.03 26 4 681 0
29SEP26 4.40 P 0.36 0.36 0.36 0.34 +0.03 26 2 1,007 0
29SEP26 4.50 P 0.43 0.43 0.43 0.41 +0.04 27 2 1,617 0
29SEP26 4.60 P 0.00 0.00 0.00 0.48 +0.04 27 0 6,283 0
29SEP26 4.70 P 0.00 0.00 0.00 0.56 +0.05 27 0 475 0
29SEP26 4.80 P 0.69 0.69 0.69 0.64 +0.05 28 2 2,616 -2
29SEP26 4.90 P 0.00 0.00 0.00 0.73 +0.05 29 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 0.82 +0.05 30 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 1.06 +0.06 33 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.31 +0.07 38 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.56 +0.06 43 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.81 +0.07 47 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.07 +0.07 53 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.31 +0.08 54 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.55 +0.08 55 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.80 +0.08 59 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.05 +0.08 62 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.29 +0.07 62 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.54 +0.08 65 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.79 +0.08 67 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.04 +0.08 70 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.28 +0.07 68 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.53 +0.08 71 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 23 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 25 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.04 0.00 24 0 33 0
30DEC26 3.50 P 0.00 0.00 0.00 0.05 0.00 24 0 5,153 0
30DEC26 3.60 P 0.00 0.00 0.00 0.07 +0.01 24 0 317 0
30DEC26 3.70 P 0.10 0.10 0.10 0.09 +0.01 24 50 458 +50
30DEC26 3.80 P 0.00 0.00 0.00 0.12 +0.01 24 0 226 0
30DEC26 3.90 P 0.00 0.00 0.00 0.15 +0.01 24 0 1,143 0
30DEC26 4.00 P 0.20 0.20 0.20 0.19 +0.02 24 10 419 +10
30DEC26 4.10 P 0.00 0.00 0.00 0.23 +0.02 24 0 273 0
30DEC26 4.20 P 0.00 0.00 0.00 0.28 +0.02 24 0 288 0
30DEC26 4.30 P 0.36 0.36 0.36 0.33 +0.02 24 1 4,379 0
30DEC26 4.40 P 0.00 0.00 0.00 0.39 +0.03 24 0 423 0
30DEC26 4.50 P 0.00 0.00 0.00 0.46 +0.04 25 0 1,109 0
30DEC26 4.60 P 0.00 0.00 0.00 0.52 +0.03 25 0 198 0
30DEC26 4.70 P 0.00 0.00 0.00 0.60 +0.04 25 0 182 0
30DEC26 4.80 P 0.00 0.00 0.00 0.68 +0.05 26 0 401 0
30DEC26 4.90 P 0.00 0.00 0.00 0.76 +0.05 26 0 864 0
30DEC26 5.00 P 0.00 0.00 0.00 0.84 +0.05 26 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 1.07 +0.06 28 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.31 +0.06 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.56 +0.06 34 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.82 +0.08 39 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.07 +0.07 42 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.31 +0.08 44 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.55 +0.07 45 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.80 +0.08 47 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.05 +0.08 50 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.29 +0.07 50 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.54 +0.08 52 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.79 +0.08 54 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.04 +0.08 57 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.29 +0.08 59 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.53 +0.08 58 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.05 +0.01 24 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.06 +0.01 24 0 4 0
30MAR27 3.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 12,004 0
30MAR27 3.60 P 0.00 0.00 0.00 0.10 +0.01 24 0 122 0
30MAR27 3.70 P 0.00 0.00 0.00 0.13 +0.02 24 0 2,010 0
30MAR27 3.80 P 0.00 0.00 0.00 0.16 +0.02 24 0 211 0
30MAR27 3.90 P 0.00 0.00 0.00 0.19 +0.02 24 0 327 0
30MAR27 4.00 P 0.00 0.00 0.00 0.23 +0.02 24 0 217 0
30MAR27 4.10 P 0.28 0.28 0.28 0.28 +0.03 24 2 82 +2
30MAR27 4.20 P 0.00 0.00 0.00 0.33 +0.03 24 0 216 0
30MAR27 4.30 P 0.00 0.00 0.00 0.38 +0.03 24 0 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.44 +0.04 25 0 128 0
30MAR27 4.50 P 0.49 0.52 0.49 0.50 +0.04 24 9 318 +9
30MAR27 4.60 P 0.00 0.00 0.00 0.57 +0.04 25 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.64 +0.05 25 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.71 +0.04 25 0 27 0
30MAR27 4.90 P 0.00 0.00 0.00 0.79 +0.05 25 0 35 0
30MAR27 5.00 P 0.00 0.00 0.00 0.87 +0.05 26 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.09 +0.06 27 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.32 +0.06 29 0 2,300 0
30MAR27 5.75 P 0.00 0.00 0.00 1.57 +0.06 32 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.82 +0.07 35 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.07 +0.07 37 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.31 +0.08 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.55 +0.07 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.80 +0.08 42 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.05 +0.08 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.30 +0.08 46 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.54 +0.08 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.79 +0.08 48 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.04 +0.08 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.29 +0.08 52 0 0 0
TOTAL PUT 4,975 170,848 +2,076
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$ 31.92
28MAY26 23.00 C 0.00 0.00 0.00 8.93 -0.37 255 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.93 -0.37 225 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.92 -0.38 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.92 -0.42 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.92 -0.38 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 3.92 -0.38 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 2.92 -0.38 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 1.92 -0.38 0 0 54 0
28MAY26 31.00 C 0.00 0.00 0.00 0.94 -0.39 37 0 100 0
28MAY26 32.00 C 0.25 0.39 0.23 0.22 -0.31 38 112 367 -27
28MAY26 33.00 C 0.06 0.07 0.06 0.02 -0.09 41 165 630 -6
28MAY26 34.00 C 0.03 0.04 0.03 0.01 0.00 61 120 610 +54
28MAY26 35.00 C 0.03 0.03 0.03 0.01 0.00 84 75 513 +30
28MAY26 36.00 C 0.02 0.03 0.02 0.01 0.00 105 45 383 -30
28MAY26 37.00 C 0.03 0.03 0.01 0.01 0.00 126 49 262 -15
28MAY26 38.00 C 0.01 0.02 0.01 0.01 0.00 145 45 400 +15
28MAY26 39.00 C 0.02 0.02 0.02 0.01 0.00 163 45 503 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 181 0 323 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 198 0 154 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 215 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 230 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 246 0 80 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 261 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 275 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 289 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 303 0 3 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 316 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.44 -0.38 83 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.93 -0.43 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.44 -0.46 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.94 -0.46 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.44 -0.38 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.95 -0.38 84 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.00 -0.31 96 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.95 -0.38 66 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.96 -0.37 66 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.00 -0.34 69 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.97 -0.41 54 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 6.04 -0.34 58 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.95 -0.39 0 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 3.96 -0.39 28 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 3.00 -0.39 29 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 2.12 -0.38 29 0 30 0
29JUN26 31.00 C 1.44 1.44 1.44 1.42 -0.31 31 15 220 +15
29JUN26 32.00 C 0.94 0.95 0.84 0.84 -0.32 30 26 526 0
29JUN26 33.00 C 0.60 0.65 0.48 0.46 -0.24 30 45 422 +13
29JUN26 34.00 C 0.33 0.34 0.31 0.23 -0.17 30 33 228 0
29JUN26 35.00 C 0.21 0.21 0.21 0.11 -0.10 30 1 339 0
29JUN26 36.00 C 0.00 0.00 0.00 0.05 -0.06 30 0 533 0
29JUN26 37.00 C 0.00 0.00 0.00 0.03 -0.03 31 0 351 0
29JUN26 38.00 C 0.07 0.07 0.07 0.01 -0.02 30 1 254 -1
29JUN26 39.00 C 0.05 0.05 0.05 0.01 -0.01 33 20 935 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 36 0 254 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 39 0 150 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 86 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 74 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.07 -0.26 72 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.19 -0.15 73 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.16 -0.22 63 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.13 -0.25 54 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.96 -0.38 31 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.99 -0.38 31 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 3.09 -0.37 31 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 2.36 -0.28 33 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 1.71 -0.30 32 0 30 0
30JUL26 32.00 C 1.36 1.37 1.20 1.20 -0.25 32 76 307 +73
30JUL26 33.00 C 0.00 0.00 0.00 0.83 -0.20 31 0 247 0
30JUL26 34.00 C 0.00 0.00 0.00 0.56 -0.17 31 0 207 0
30JUL26 35.00 C 0.00 0.00 0.00 0.38 -0.12 31 0 1,075 0
30JUL26 36.00 C 0.35 0.35 0.35 0.25 -0.09 31 15 95 +15
30JUL26 37.00 C 0.00 0.00 0.00 0.16 -0.07 31 0 114 0
30JUL26 38.00 C 0.00 0.00 0.00 0.11 -0.04 32 0 156 0
30JUL26 39.00 C 0.00 0.00 0.00 0.07 -0.03 32 0 178 0
30JUL26 40.00 C 0.00 0.00 0.00 0.04 -0.03 31 0 92 0
30JUL26 41.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 120 0
30JUL26 42.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 55 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 32 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.07 -0.26 63 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.19 -0.24 63 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.16 -0.27 55 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.13 -0.31 47 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.09 -0.36 39 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.06 -0.38 32 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.25 -0.34 32 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 2.61 -0.25 33 0 0 0
28AUG26 31.00 C 2.01 2.01 2.01 2.01 -0.32 32 15 45 +15
28AUG26 32.00 C 1.59 1.59 1.59 1.59 -0.24 33 15 61 +15
28AUG26 33.00 C 0.00 0.00 0.00 1.22 -0.21 33 0 151 0
28AUG26 34.00 C 0.00 0.00 0.00 0.93 -0.18 33 0 55 0
28AUG26 35.00 C 0.00 0.00 0.00 0.70 -0.15 33 0 31 0
28AUG26 36.00 C 0.00 0.00 0.00 0.52 -0.12 32 0 30 0
28AUG26 37.00 C 0.55 0.55 0.55 0.39 -0.09 33 15 106 +15
28AUG26 38.00 C 0.00 0.00 0.00 0.28 -0.07 32 0 63 0
28AUG26 39.00 C 0.00 0.00 0.00 0.20 -0.06 32 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.14 -0.05 32 0 65 0
28AUG26 41.00 C 0.00 0.00 0.00 0.10 -0.04 32 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.07 -0.03 32 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.05 -0.37 66 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.06 -0.37 61 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.07 -0.36 56 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.19 -0.24 55 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.16 -0.28 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.13 -0.32 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.09 -0.36 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.20 -0.38 33 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.47 -0.36 33 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 2.87 -0.32 33 0 583 0
29SEP26 31.00 C 0.00 0.00 0.00 2.43 -0.29 34 0 274 0
29SEP26 32.00 C 0.00 0.00 0.00 1.98 -0.28 34 0 120 0
29SEP26 33.00 C 0.00 0.00 0.00 1.61 -0.27 34 0 120 0
29SEP26 34.00 C 0.00 0.00 0.00 1.30 -0.23 33 0 2,599 0
29SEP26 35.00 C 0.00 0.00 0.00 1.05 -0.19 34 0 2,001 0
29SEP26 36.00 C 0.00 0.00 0.00 0.82 -0.19 33 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.65 -0.16 33 0 301 0
29SEP26 38.00 C 0.00 0.00 0.00 0.51 -0.13 33 0 262 0
29SEP26 39.00 C 0.00 0.00 0.00 0.39 -0.12 33 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 0.31 -0.09 33 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.24 -0.07 33 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 0.18 -0.07 33 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.14 -0.05 33 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.10 -0.05 33 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.08 -0.03 33 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.06 -0.03 33 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 10.07 -0.36 48 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 9.12 -0.31 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.19 -0.24 42 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 7.19 -0.34 37 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 6.40 -0.23 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.69 -0.24 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.89 -0.29 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.30 -0.29 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.80 -0.26 34 0 0 0
30DEC26 31.00 C 3.46 3.46 3.46 3.40 -0.26 35 15 74 +14
30DEC26 32.00 C 3.04 3.04 3.02 2.98 -0.25 35 30 90 0
30DEC26 33.00 C 2.68 2.68 2.68 2.60 -0.22 35 30 105 +30
30DEC26 34.00 C 2.33 2.33 2.33 2.25 -0.21 35 32 92 +32
30DEC26 35.00 C 0.00 0.00 0.00 1.96 -0.18 35 0 166 0
30DEC26 36.00 C 1.75 1.75 1.75 1.67 -0.18 35 5 105 0
30DEC26 37.00 C 0.00 0.00 0.00 1.45 -0.15 35 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 1.23 -0.15 35 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 1.06 -0.12 35 0 389 0
30DEC26 40.00 C 0.00 0.00 0.00 0.90 -0.12 35 0 6,390 0
30DEC26 41.00 C 0.00 0.00 0.00 0.77 -0.09 35 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.65 -0.09 35 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.55 -0.07 35 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.47 -0.07 35 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.39 -0.06 35 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.33 -0.06 35 0 33 0
30DEC26 47.00 C 0.40 0.40 0.40 0.28 -0.05 35 1 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.24 -0.03 35 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.20 -0.03 35 0 18 0
30MAR27 23.00 C 0.00 0.00 0.00 9.18 -0.32 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.35 -0.30 37 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.60 -0.32 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.95 -0.28 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.29 -0.26 36 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.68 -0.25 36 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.12 -0.25 36 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.62 -0.22 36 0 0 0
30MAR27 31.00 C 4.14 4.14 4.14 4.07 -0.25 35 15 260 +15
30MAR27 32.00 C 0.00 0.00 0.00 3.66 -0.34 35 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 3.32 -0.28 35 0 1 0
30MAR27 34.00 C 3.09 3.09 3.09 2.98 -0.25 35 30 64 +30
30MAR27 35.00 C 0.00 0.00 0.00 2.56 -0.34 34 0 61 0
30MAR27 36.00 C 0.00 0.00 0.00 2.36 -0.23 35 0 1,268 0
30MAR27 37.00 C 0.00 0.00 0.00 2.08 -0.24 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.86 -0.20 35 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 1.64 -0.20 35 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 1.45 -0.18 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.29 -0.16 35 0 4 0
30MAR27 42.00 C 0.00 0.00 0.00 1.13 -0.16 35 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 1.00 -0.13 35 0 36 0
30MAR27 44.00 C 1.09 1.09 1.09 0.88 -0.13 35 2 32 -2
30MAR27 45.00 C 0.90 0.90 0.90 0.77 -0.13 35 1 70 +1
TOTAL CALL 1,094 35,491 +301
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 262 0 2 0
28MAY26 24.00 P 0.04 0.04 0.04 0.01 0.00 231 45 45 +45
28MAY26 25.00 P 0.02 0.02 0.02 0.01 0.00 201 45 222 +45
28MAY26 26.00 P 0.02 0.02 0.02 0.01 0.00 172 45 342 +45
28MAY26 27.00 P 0.01 0.02 0.01 0.01 0.00 144 45 275 +30
28MAY26 28.00 P 0.02 0.02 0.02 0.01 0.00 116 75 220 -4
28MAY26 29.00 P 0.03 0.04 0.03 0.01 0.00 88 204 576 +186
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 560 0
28MAY26 31.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 320 0
28MAY26 32.00 P 0.21 0.29 0.19 0.29 +0.08 37 48 1,436 0
28MAY26 33.00 P 1.00 1.14 1.00 1.09 +0.27 37 24 552 -11
28MAY26 34.00 P 0.00 0.00 0.00 2.14 +0.38 88 0 590 -54
28MAY26 35.00 P 0.00 0.00 0.00 3.12 +0.34 108 0 960 -8
28MAY26 36.00 P 0.00 0.00 0.00 4.08 +0.27 0 0 189 0
28MAY26 37.00 P 0.00 0.00 0.00 5.08 +0.38 0 0 22 0
28MAY26 38.00 P 0.00 0.00 0.00 6.08 +0.38 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 7.08 +0.30 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 8.08 +0.31 0 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 9.08 +0.30 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 10.08 +0.31 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 11.08 +0.30 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 12.08 +0.37 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 13.08 +0.35 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 14.08 +0.37 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 15.08 +0.38 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 16.08 +0.37 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 17.08 +0.37 0 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 67 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 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 52 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 24.00 P 0.04 0.04 0.03 0.01 0.00 35 20 35 +20
29JUN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 4,147 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 0.00 31 0 91 0
29JUN26 27.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 245 0
29JUN26 28.00 P 0.26 0.26 0.22 0.22 +0.01 30 125 1,092 +57
29JUN26 29.00 P 0.41 0.43 0.41 0.43 +0.02 29 131 2,402 +2
29JUN26 30.00 P 0.62 0.78 0.62 0.78 +0.06 29 132 8,465 -3
29JUN26 31.00 P 1.26 1.26 1.08 1.25 +0.11 29 106 771 +47
29JUN26 32.00 P 1.77 1.87 1.72 1.93 +0.22 30 152 1,814 +150
29JUN26 33.00 P 0.00 0.00 0.00 2.66 +0.21 30 0 131 0
29JUN26 34.00 P 0.00 0.00 0.00 3.50 +0.25 29 0 406 0
29JUN26 35.00 P 0.00 0.00 0.00 4.29 +0.30 0 0 683 0
29JUN26 36.00 P 0.00 0.00 0.00 5.37 +0.33 29 0 197 0
29JUN26 37.00 P 0.00 0.00 0.00 6.24 +0.33 0 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 7.26 +0.35 0 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 8.25 +0.30 0 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 9.32 +0.42 0 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 10.28 +0.29 0 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 11.32 +0.45 0 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 12.26 +0.40 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.27 +0.41 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.27 +0.46 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.27 +0.39 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.23 +0.31 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.31 +0.46 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.24 +0.39 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.09 0.00 31 0 28 0
30JUL26 26.00 P 0.00 0.00 0.00 0.18 +0.01 31 0 71 0
30JUL26 27.00 P 0.32 0.32 0.32 0.31 +0.02 31 15 344 +15
30JUL26 28.00 P 0.00 0.00 0.00 0.52 +0.04 30 0 360 0
30JUL26 29.00 P 0.79 0.79 0.79 0.81 +0.05 30 2 353 0
30JUL26 30.00 P 1.22 1.22 1.22 1.21 +0.09 30 2 631 -2
30JUL26 31.00 P 1.73 1.73 1.73 1.70 +0.14 30 3 666 0
30JUL26 32.00 P 2.31 2.31 2.11 2.30 +0.19 30 30 1,227 0
30JUL26 33.00 P 0.00 0.00 0.00 2.97 +0.22 30 0 209 0
30JUL26 34.00 P 0.00 0.00 0.00 3.80 +0.30 31 0 98 0
30JUL26 35.00 P 0.00 0.00 0.00 4.63 +0.27 31 0 73 0
30JUL26 36.00 P 0.00 0.00 0.00 5.52 +0.30 31 0 235 0
30JUL26 37.00 P 0.00 0.00 0.00 6.28 +0.22 0 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 7.28 +0.29 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.25 +0.30 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.32 +0.42 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.28 +0.29 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.32 +0.45 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.26 +0.40 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.27 +0.27 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.27 +0.33 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.23 +0.01 33 0 7 0
28AUG26 26.00 P 0.00 0.00 0.00 0.37 +0.04 32 0 33 0
28AUG26 27.00 P 0.55 0.55 0.55 0.55 +0.04 32 15 60 +15
28AUG26 28.00 P 0.00 0.00 0.00 0.82 +0.06 32 0 62 0
28AUG26 29.00 P 0.00 0.00 0.00 1.16 +0.09 32 0 198 0
28AUG26 30.00 P 0.00 0.00 0.00 1.57 +0.11 31 0 87 0
28AUG26 31.00 P 0.00 0.00 0.00 2.07 +0.14 31 0 124 0
28AUG26 32.00 P 2.70 2.70 2.70 2.68 +0.21 32 15 223 +15
28AUG26 33.00 P 0.00 0.00 0.00 3.31 +0.23 31 0 176 0
28AUG26 34.00 P 0.00 0.00 0.00 4.10 +0.29 32 0 159 0
28AUG26 35.00 P 0.00 0.00 0.00 4.88 +0.24 32 0 53 0
28AUG26 36.00 P 0.00 0.00 0.00 5.60 +0.16 29 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 6.48 +0.22 28 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 7.41 +0.28 28 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.27 +0.24 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.32 +0.31 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.28 +0.29 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.32 +0.40 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.26 +0.40 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.27 +0.27 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 14.27 +0.33 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 33 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.15 -0.01 33 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.25 -0.01 33 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.40 +0.03 33 0 46 0
29SEP26 26.00 P 0.00 0.00 0.00 0.56 +0.01 33 0 108 0
29SEP26 27.00 P 0.00 0.00 0.00 0.80 +0.02 33 0 72 0
29SEP26 28.00 P 0.00 0.00 0.00 1.10 +0.03 32 0 205 0
29SEP26 29.00 P 0.00 0.00 0.00 1.47 +0.05 32 0 653 0
29SEP26 30.00 P 0.00 0.00 0.00 1.90 +0.07 32 0 1,314 0
29SEP26 31.00 P 0.00 0.00 0.00 2.40 +0.10 32 0 523 0
29SEP26 32.00 P 0.00 0.00 0.00 2.97 +0.12 32 0 4,354 0
29SEP26 33.00 P 0.00 0.00 0.00 3.61 +0.16 32 0 180 0
29SEP26 34.00 P 0.00 0.00 0.00 4.35 +0.11 32 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 5.15 +0.20 33 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 5.79 +0.15 30 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 6.65 +0.20 30 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 7.51 +0.21 29 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 8.45 +0.25 29 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 9.36 +0.28 26 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 10.28 +0.28 0 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 11.32 +0.38 0 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 12.26 +0.36 0 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 13.27 +0.27 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.27 +0.33 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.27 +0.39 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.23 +0.31 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.31 +0.43 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 18.24 +0.39 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.33 +0.01 35 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.48 +0.02 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.66 +0.05 35 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.87 +0.04 34 0 40 0
30DEC26 26.00 P 0.00 0.00 0.00 1.13 +0.06 34 0 32 0
30DEC26 27.00 P 0.00 0.00 0.00 1.44 +0.08 34 0 66 0
30DEC26 28.00 P 0.00 0.00 0.00 1.80 +0.10 34 0 200 0
30DEC26 29.00 P 0.00 0.00 0.00 2.20 +0.10 34 0 136 0
30DEC26 30.00 P 2.63 2.69 2.55 2.68 +0.13 34 276 1,901 +276
30DEC26 31.00 P 3.13 3.13 3.06 3.20 +0.17 34 109 304 +94
30DEC26 32.00 P 3.77 3.78 3.65 3.77 +0.19 34 59 59 +14
30DEC26 33.00 P 0.00 0.00 0.00 4.40 +0.21 34 0 24 0
30DEC26 34.00 P 0.00 0.00 0.00 5.08 +0.24 34 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 5.75 +0.19 33 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 6.54 +0.25 34 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 7.21 +0.15 33 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 8.01 +0.15 32 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 8.95 +0.27 34 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 9.72 +0.22 32 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 10.64 +0.26 33 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 11.48 +0.24 31 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.38 +0.23 29 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 13.36 +0.29 29 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.32 +0.32 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.27 +0.30 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.23 +0.29 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.31 +0.40 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.24 +0.39 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.78 +0.05 35 0 29 0
30MAR27 24.00 P 0.00 0.00 0.00 0.96 +0.01 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.22 +0.01 34 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 1.53 +0.02 34 0 1,000 0
30MAR27 27.00 P 0.00 0.00 0.00 1.87 +0.03 34 0 5 0
30MAR27 28.00 P 0.00 0.00 0.00 2.27 +0.04 34 0 0 0
30MAR27 29.00 P 2.59 2.66 2.59 2.70 +0.07 34 1,000 1,704 +1,000
30MAR27 30.00 P 3.13 3.15 3.13 3.18 +0.07 34 150 662 +150
30MAR27 31.00 P 0.00 0.00 0.00 3.72 +0.12 34 0 232 0
30MAR27 32.00 P 0.00 0.00 0.00 4.28 +0.12 34 0 4 0
30MAR27 33.00 P 0.00 0.00 0.00 4.90 +0.13 34 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 5.56 +0.21 34 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.26 +0.27 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.88 +0.13 33 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.63 +0.17 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.41 +0.12 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.20 +0.12 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.02 +0.18 33 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.85 +0.16 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.72 +0.18 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.58 +0.19 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.48 +0.21 30 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.38 +0.20 29 0 0 0
TOTAL PUT 2,873 61,317 +2,124
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$ 4.82
28MAY26 3.90 C 0.00 0.00 0.00 0.93 - 237 0 0 -
28MAY26 4.00 C 0.00 0.00 0.00 0.83 0.00 213 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.73 0.00 190 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.63 0.00 167 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.53 0.00 143 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.43 +0.01 120 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.33 +0.01 97 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.23 +0.01 73 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.13 +0.01 47 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 113 0 30 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 157 0 330 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 332 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 361 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 388 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 414 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 439 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 463 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.94 - 42 0 0 -
29JUN26 4.00 C 0.00 0.00 0.00 0.84 0.00 38 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.74 0.00 33 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.65 +0.01 34 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 0.55 +0.01 30 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.45 +0.01 25 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.35 +0.01 21 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.26 +0.01 19 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.18 +0.01 17 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.11 0.00 16 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.07 0.00 17 0 0 0
29JUN26 5.00 C 0.04 0.04 0.04 0.04 0.00 17 80 90 +80
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 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 34 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 52 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 62 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 67 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 76 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 80 0 200 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.95 - 41 0 0 -
30JUL26 4.00 C 0.00 0.00 0.00 0.85 0.00 37 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.75 0.00 33 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.65 +0.01 29 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.55 +0.01 25 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.46 +0.02 24 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.36 +0.01 20 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.28 +0.01 20 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.21 +0.02 20 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.14 +0.01 18 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 -0.01 17 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 55 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 3.90 C 0.00 0.00 0.00 0.95 - 39 0 0 -
28AUG26 4.00 C 0.00 0.00 0.00 0.85 0.00 36 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.75 0.00 32 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.65 +0.01 28 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.55 +0.01 25 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.46 +0.01 24 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.36 +0.01 20 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.28 +0.01 20 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.21 +0.01 19 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.14 0.00 18 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.06 0.00 18 0 20 0
28AUG26 5.25 C 0.00 0.00 0.00 0.02 0.00 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 3.90 C 0.00 0.00 0.00 0.95 - 37 0 0 -
29SEP26 4.00 C 0.00 0.00 0.00 0.85 0.00 34 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.75 0.00 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.65 +0.01 27 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.55 +0.01 23 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.46 +0.01 23 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.36 +0.01 19 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.28 +0.01 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.21 +0.01 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.15 +0.01 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.10 +0.01 17 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 +0.01 19 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 22 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 3.90 C 0.00 0.00 0.00 0.95 - 32 0 0 -
30DEC26 4.00 C 0.00 0.00 0.00 0.85 0.00 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.75 0.00 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.65 +0.01 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.56 +0.01 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.46 +0.01 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.37 +0.01 18 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.29 +0.01 17 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.21 -0.01 16 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.17 0.00 17 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.13 0.00 17 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.10 +0.01 17 0 130 0
30DEC26 5.25 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 0.00 18 0 10 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 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 3.90 C 0.00 0.00 0.00 0.95 - 28 0 0 -
30MAR27 4.00 C 0.00 0.00 0.00 0.85 0.00 26 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.75 0.00 23 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.65 0.00 21 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.56 +0.01 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.47 +0.01 19 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.39 +0.01 18 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.32 +0.01 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.26 0.00 17 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.21 0.00 17 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.17 0.00 17 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.14 0.00 17 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.08 -0.01 17 0 300 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 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 80 26,460 +80
28MAY26 3.90 P 0.00 0.00 0.00 0.01 - 238 0 0 -
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.18 -0.01 0 0 60 0
28MAY26 5.25 P 0.00 0.00 0.00 0.43 -0.01 0 0 90 0
28MAY26 5.50 P 0.68 0.68 0.68 0.68 -0.01 0 35 792 -35
28MAY26 5.75 P 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.43 -0.01 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.68 -0.01 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.93 -0.01 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.18 -0.01 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.43 -0.01 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.68 -0.01 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.93 -0.01 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.18 -0.01 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 - 41 0 0 -
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 21 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 17 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 -0.01 16 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 0.06 0.06 0.07 -0.01 14 10 39 +10
29JUN26 4.90 P 0.00 0.00 0.00 0.13 -0.01 15 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.21 0.00 17 0 236 0
29JUN26 5.25 P 0.00 0.00 0.00 0.43 -0.01 0 0 359 0
29JUN26 5.50 P 0.00 0.00 0.00 0.68 -0.01 0 0 569 0
29JUN26 5.75 P 0.00 0.00 0.00 0.93 -0.01 0 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.43 -0.01 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.68 -0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.93 -0.01 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.18 -0.01 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.43 -0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.68 -0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.93 -0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.18 -0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.43 -0.01 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 - 22 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 0.00 19 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.09 0.00 18 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.14 +0.01 18 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.19 0.00 17 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.26 0.00 17 0 9 0
30JUL26 4.80 P 0.00 0.00 0.00 0.33 0.00 16 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.41 -0.01 14 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.50 -0.01 0 0 26 0
30JUL26 5.25 P 0.00 0.00 0.00 0.74 0.00 0 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.99 +0.01 0 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 1.24 +0.02 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.48 0.00 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.73 +0.01 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.98 +0.02 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.23 +0.02 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.48 +0.02 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.73 +0.01 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.98 +0.01 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.22 +0.01 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 - 18 0 0 -
28AUG26 4.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.11 0.00 17 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.16 0.00 18 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.21 -0.01 17 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.27 -0.01 16 0 29 0
28AUG26 4.80 P 0.00 0.00 0.00 0.35 0.00 17 0 20 0
28AUG26 4.90 P 0.00 0.00 0.00 0.42 -0.01 14 0 0 0
28AUG26 5.00 P 0.49 0.49 0.49 0.51 -0.01 14 60 78 +60
28AUG26 5.25 P 0.00 0.00 0.00 0.75 +0.01 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.99 +0.01 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.24 +0.02 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.48 0.00 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.73 +0.01 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.98 +0.02 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.23 +0.02 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.48 +0.02 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.73 +0.01 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.98 +0.01 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.02 - 19 0 0 -
29SEP26 4.00 P 0.00 0.00 0.00 0.03 0.00 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 0.00 17 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 +0.01 17 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.13 +0.01 17 0 257 0
29SEP26 4.50 P 0.00 0.00 0.00 0.17 0.00 16 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.23 +0.01 17 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.29 0.00 16 0 5 0
29SEP26 4.80 P 0.00 0.00 0.00 0.36 0.00 16 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.44 +0.01 16 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.52 0.00 15 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.75 +0.01 0 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.99 +0.01 0 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.24 +0.02 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.48 0.00 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.73 +0.01 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.98 +0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.23 +0.02 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.48 +0.02 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.73 +0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.98 +0.01 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 3.22 +0.01 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.47 +0.01 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.04 - 18 0 0 -
30DEC26 4.00 P 0.00 0.00 0.00 0.05 0.00 17 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.07 0.00 17 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 +0.01 17 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.13 0.00 17 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.17 0.00 17 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.21 -0.01 16 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.27 0.00 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.32 -0.01 16 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.39 0.00 16 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.46 0.00 15 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.55 +0.01 16 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.76 0.00 15 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 1.00 +0.02 13 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.24 +0.02 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.48 0.00 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.73 +0.01 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.98 +0.02 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.23 +0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.48 +0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.73 +0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.98 +0.01 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.22 +0.01 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.47 +0.01 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.06 - 17 0 0 -
30MAR27 4.00 P 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.10 0.00 17 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.13 0.00 17 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.16 -0.01 16 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.20 -0.01 16 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.25 0.00 17 0 25 0
30MAR27 4.60 P 0.00 0.00 0.00 0.30 0.00 16 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.36 0.00 16 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.41 -0.02 15 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.49 0.00 16 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.57 0.00 16 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.78 +0.01 17 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 1.00 0.00 12 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.24 +0.01 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.49 +0.01 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.73 +0.01 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.98 +0.02 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.23 +0.02 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.48 +0.02 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.73 +0.01 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.98 +0.01 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.22 +0.01 0 0 0 0
TOTAL PUT 105 7,390 +35
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$ 3.49
28MAY26 2.60 C 0.00 0.00 0.00 0.89 -0.08 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.79 -0.08 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.69 -0.08 0 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.59 -0.08 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.49 -0.08 0 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.39 -0.08 0 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.29 -0.08 0 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.19 -0.08 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.10 -0.07 54 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.04 -0.05 61 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 -0.02 61 0 50 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 93 0 450 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 122 0 222 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 148 0 135 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 173 0 32 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 197 0 60 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 219 0 65 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 241 0 45 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 281 0 45 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 300 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 318 0 223 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 336 0 250 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 353 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 370 0 1 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 409 0 32 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 446 0 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 481 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 513 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 544 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 574 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 602 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 628 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 654 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 678 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 0.89 -0.08 0 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 0.80 -0.07 43 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.70 -0.07 37 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.60 -0.08 32 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.49 -0.08 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.40 -0.08 21 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.31 -0.06 23 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.22 -0.06 21 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.15 -0.05 22 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.09 -0.05 21 0 10 0
29JUN26 3.60 C 0.00 0.00 0.00 0.05 -0.03 21 0 330 0
29JUN26 3.70 C 0.00 0.00 0.00 0.03 -0.02 23 0 40 0
29JUN26 3.80 C 0.00 0.00 0.00 0.02 -0.01 25 0 60 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 -0.01 25 0 98 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 29 0 159 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 0 254 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 41 0 503 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 1,120 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 690 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 58 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 61 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 64 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 70 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 77 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 99 0 163 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 104 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 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.89 -0.08 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.80 -0.08 34 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.70 -0.07 29 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.61 -0.07 35 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.50 -0.07 19 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.41 -0.07 25 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.33 -0.05 27 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.24 -0.07 23 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.17 -0.06 23 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.12 -0.05 24 0 30 0
30JUL26 3.60 C 0.00 0.00 0.00 0.08 -0.04 24 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.05 -0.03 24 0 60 0
30JUL26 3.80 C 0.00 0.00 0.00 0.03 -0.03 24 0 60 0
30JUL26 3.90 C 0.00 0.00 0.00 0.02 -0.02 25 0 25 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 27 0 245 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 30 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 50 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 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
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.89 -0.08 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.80 -0.08 31 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.70 -0.07 27 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.61 -0.07 31 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.51 -0.06 27 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.42 -0.07 26 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.34 -0.07 27 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.26 -0.07 25 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.19 -0.06 24 0 32 0
28AUG26 3.50 C 0.00 0.00 0.00 0.14 -0.05 24 0 30 0
28AUG26 3.60 C 0.00 0.00 0.00 0.10 -0.04 24 0 50 0
28AUG26 3.70 C 0.00 0.00 0.00 0.07 -0.03 24 0 90 0
28AUG26 3.80 C 0.00 0.00 0.00 0.05 -0.03 24 0 10 0
28AUG26 3.90 C 0.00 0.00 0.00 0.03 -0.03 23 0 30 0
28AUG26 4.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 30 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 -0.01 25 0 30 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 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.89 -0.08 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.80 -0.09 29 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.72 -0.07 37 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.62 -0.08 33 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.52 -0.08 28 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.43 -0.07 26 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.35 -0.06 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.27 -0.06 24 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.21 -0.07 24 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.16 -0.06 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.13 -0.04 25 0 230 0
29SEP26 3.70 C 0.00 0.00 0.00 0.10 -0.03 25 0 220 0
29SEP26 3.80 C 0.00 0.00 0.00 0.08 -0.03 26 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.06 -0.03 26 0 90 0
29SEP26 4.00 C 0.00 0.00 0.00 0.04 -0.03 25 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.03 -0.02 25 0 100 0
29SEP26 4.20 C 0.00 0.00 0.00 0.02 -0.02 25 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 -0.02 23 0 260 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 -0.01 25 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 26 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 63 0
30DEC26 2.60 C 0.00 0.00 0.00 0.91 -0.06 33 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.81 -0.08 29 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.72 -0.07 29 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.62 -0.08 25 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.53 -0.07 24 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.44 -0.07 22 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.37 -0.07 22 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.31 -0.07 22 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.26 -0.06 22 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.21 -0.06 22 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.18 -0.05 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.14 -0.05 22 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.12 -0.04 23 0 50 0
30DEC26 3.90 C 0.00 0.00 0.00 0.10 -0.04 24 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.08 -0.04 24 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.06 -0.03 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 -0.03 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 -0.02 23 0 7 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 -0.02 23 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 -0.02 21 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 -0.01 22 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 23 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 35 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 276 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 190 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.91 -0.06 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.82 -0.07 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.72 -0.07 24 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.63 -0.07 22 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.55 -0.06 22 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.49 -0.05 23 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.43 -0.04 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.37 -0.05 23 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.32 -0.04 23 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.28 -0.03 23 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.24 -0.03 23 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.21 -0.02 24 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.18 -0.03 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.11 -0.02 24 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.04 0.00 25 0 15 0
30MAR27 4.80 C 0.00 0.00 0.00 0.03 0.00 24 0 15 0
30MAR27 4.90 C 0.00 0.00 0.00 0.02 0.00 23 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 21 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 49 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 133 0
TOTAL CALL 0 17,421 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 334 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
28MAY26 3.50 P 0.00 0.00 0.00 0.04 +0.02 47 0 90 0
28MAY26 3.60 P 0.00 0.00 0.00 0.12 +0.05 61 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.22 +0.08 94 0 264 0
28MAY26 3.80 P 0.31 0.32 0.31 0.32 +0.09 122 20 404 +16
28MAY26 3.90 P 0.39 0.42 0.39 0.42 +0.08 150 43 275 +40
28MAY26 4.00 P 0.00 0.00 0.00 0.52 +0.08 174 0 80 0
28MAY26 4.10 P 0.00 0.00 0.00 0.62 +0.07 198 0 10 0
28MAY26 4.20 P 0.00 0.00 0.00 0.72 +0.07 221 0 0 0
28MAY26 4.30 P 0.80 0.80 0.80 0.82 +0.07 242 5 60 0
28MAY26 4.40 P 0.00 0.00 0.00 0.92 +0.07 262 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.02 +0.07 282 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.12 +0.07 301 0 30 0
28MAY26 4.70 P 0.00 0.00 0.00 1.22 +0.07 320 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 1.32 +0.07 339 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.41 +0.06 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.52 +0.07 372 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 1.77 +0.07 411 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 2.02 +0.07 448 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 2.27 +0.07 484 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 2.52 +0.07 518 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.77 +0.07 549 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 3.02 +0.07 578 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 3.27 +0.07 605 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 3.52 +0.07 632 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.77 +0.07 658 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 4.02 +0.07 682 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 22 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 +0.02 24 0 1,106 0
29JUN26 3.40 P 0.00 0.00 0.00 0.05 +0.01 21 0 471 0
29JUN26 3.50 P 0.00 0.00 0.00 0.09 +0.02 21 0 190 0
29JUN26 3.60 P 0.13 0.16 0.13 0.16 +0.04 23 80 202 +80
29JUN26 3.70 P 0.22 0.24 0.22 0.23 +0.06 22 102 462 +30
29JUN26 3.80 P 0.31 0.33 0.31 0.33 +0.07 28 40 408 +40
29JUN26 3.90 P 0.00 0.00 0.00 0.42 +0.07 28 3 231 +3
29JUN26 4.00 P 0.00 0.00 0.00 0.52 +0.08 33 0 145 0
29JUN26 4.10 P 0.00 0.00 0.00 0.62 +0.07 37 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.72 +0.07 42 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.82 +0.07 46 0 450 0
29JUN26 4.40 P 0.00 0.00 0.00 0.92 +0.07 49 0 1,040 0
29JUN26 4.50 P 0.00 0.00 0.00 1.02 +0.07 53 0 660 0
29JUN26 4.60 P 0.00 0.00 0.00 1.12 +0.07 57 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.22 +0.07 60 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.32 +0.07 63 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 1.42 +0.07 67 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 1.52 +0.07 70 0 30 0
29JUN26 5.25 P 0.00 0.00 0.00 1.77 +0.07 77 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 2.02 +0.07 84 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.27 +0.07 91 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.52 +0.07 97 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.77 +0.07 103 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.02 +0.07 108 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.27 +0.07 114 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.52 +0.07 119 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.77 +0.07 124 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.02 +0.07 129 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.04 0.00 20 0 156 0
30JUL26 3.30 P 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
30JUL26 3.40 P 0.11 0.11 0.11 0.13 +0.03 23 100 140 +100
30JUL26 3.50 P 0.17 0.17 0.17 0.18 +0.03 21 30 174 +30
30JUL26 3.60 P 0.00 0.00 0.00 0.25 +0.04 22 0 200 0
30JUL26 3.70 P 0.00 0.00 0.00 0.33 +0.05 22 0 171 0
30JUL26 3.80 P 0.00 0.00 0.00 0.41 +0.05 20 0 48 0
30JUL26 3.90 P 0.00 0.00 0.00 0.51 +0.07 23 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.62 +0.08 30 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.71 +0.08 30 0 15 0
30JUL26 4.20 P 0.00 0.00 0.00 0.81 +0.07 33 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.91 +0.08 36 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.00 +0.07 31 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.10 +0.07 33 0 15 0
30JUL26 4.60 P 0.00 0.00 0.00 1.20 +0.07 36 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.30 +0.07 38 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.40 +0.08 41 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.49 +0.06 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.60 +0.07 45 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.85 +0.08 51 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.04 0.00 22 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.07 +0.01 22 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.11 +0.02 23 0 30 0
28AUG26 3.40 P 0.00 0.00 0.00 0.15 +0.02 22 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.21 +0.03 23 0 40 0
28AUG26 3.60 P 0.25 0.25 0.25 0.27 +0.03 22 10 110 +10
28AUG26 3.70 P 0.32 0.32 0.32 0.35 +0.04 23 30 150 +30
28AUG26 3.80 P 0.00 0.00 0.00 0.43 +0.05 22 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.52 +0.06 23 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.62 +0.06 26 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.71 +0.07 25 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.81 +0.06 28 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.91 +0.08 30 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.01 +0.07 33 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.10 +0.07 29 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.20 +0.07 31 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.30 +0.07 33 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.40 +0.07 35 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.50 +0.07 37 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 0.00 23 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.07 +0.01 24 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.10 +0.01 24 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.14 +0.02 24 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.19 +0.03 25 0 16 0
29SEP26 3.50 P 0.00 0.00 0.00 0.25 +0.04 25 0 236 0
29SEP26 3.60 P 0.00 0.00 0.00 0.30 +0.02 23 0 596 0
29SEP26 3.70 P 0.00 0.00 0.00 0.37 +0.02 23 0 134 0
29SEP26 3.80 P 0.00 0.00 0.00 0.47 +0.06 27 0 135 0
29SEP26 3.90 P 0.00 0.00 0.00 0.55 +0.05 27 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.64 +0.06 28 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.73 +0.06 28 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.82 +0.06 28 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.91 +0.06 27 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 1.01 +0.06 29 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 1.11 +0.07 31 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.20 +0.06 28 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.30 +0.07 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.40 +0.07 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.50 +0.07 33 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.60 +0.07 35 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.85 +0.08 39 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 2.08 +0.07 0 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 2.32 +0.07 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.57 +0.07 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.82 +0.05 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.09 +0.07 43 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.34 +0.09 48 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.57 +0.07 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.82 +0.08 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.07 +0.08 0 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 0.00 22 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.14 +0.02 23 0 215 0
30DEC26 3.30 P 0.00 0.00 0.00 0.18 +0.02 23 0 240 0
30DEC26 3.40 P 0.00 0.00 0.00 0.23 +0.02 23 0 671 0
30DEC26 3.50 P 0.00 0.00 0.00 0.29 +0.02 24 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.35 +0.03 24 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.42 +0.03 24 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.50 +0.04 25 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.58 +0.05 25 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.66 +0.05 25 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.75 +0.05 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.84 +0.06 27 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.94 +0.07 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.04 +0.07 31 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.13 +0.07 31 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.24 +0.08 34 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.33 +0.07 34 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.43 +0.07 36 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.52 +0.06 35 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.62 +0.06 36 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.86 +0.06 37 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.10 +0.06 36 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.34 +0.07 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.59 +0.07 0 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.84 +0.07 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.10 +0.08 47 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.34 +0.09 41 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.57 +0.07 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.82 +0.08 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.07 +0.08 0 0 30 0
30MAR27 2.60 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.08 +0.02 23 0 15 0
30MAR27 3.00 P 0.08 0.08 0.08 0.11 +0.02 24 100 1,300 +100
30MAR27 3.10 P 0.00 0.00 0.00 0.14 +0.03 23 0 1,710 0
30MAR27 3.20 P 0.00 0.00 0.00 0.18 +0.03 24 0 1,000 0
30MAR27 3.30 P 0.00 0.00 0.00 0.23 +0.04 24 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.28 +0.04 24 0 15 0
30MAR27 3.50 P 0.00 0.00 0.00 0.34 +0.05 25 0 132 0
30MAR27 3.60 P 0.00 0.00 0.00 0.40 +0.05 25 0 215 0
30MAR27 3.70 P 0.00 0.00 0.00 0.47 +0.06 25 0 138 0
30MAR27 3.80 P 0.00 0.00 0.00 0.54 +0.06 25 0 96 0
30MAR27 3.90 P 0.00 0.00 0.00 0.62 +0.07 26 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.70 +0.07 26 0 130 0
30MAR27 4.10 P 0.00 0.00 0.00 0.78 +0.07 26 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.87 +0.07 27 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.96 +0.08 28 0 76 0
30MAR27 4.40 P 0.00 0.00 0.00 1.05 +0.08 28 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.15 +0.08 30 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.24 +0.08 30 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.34 +0.08 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.44 +0.08 33 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.53 +0.07 33 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.63 +0.07 34 0 22 0
30MAR27 5.25 P 0.00 0.00 0.00 1.86 +0.06 33 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.10 +0.06 33 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.35 +0.07 35 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.60 +0.08 38 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 2.84 +0.07 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.10 +0.08 43 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.34 +0.08 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.57 +0.07 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.82 +0.07 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.07 +0.08 0 0 0 0
TOTAL PUT 563 22,007 +479
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 34.84
28MAY26 19.50 C 0.00 0.00 0.00 15.34 -0.44 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 14.84 -0.44 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 13.84 -0.44 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 12.84 -0.44 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 11.84 -0.44 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.84 -0.44 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.84 -0.44 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.84 -0.44 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.84 -0.44 0 0 66 0
28MAY26 28.00 C 5.93 6.13 5.93 7.05 -0.23 310 30 92 0
28MAY26 29.00 C 4.92 4.92 4.77 5.84 -0.44 0 65 155 -23
28MAY26 30.00 C 0.00 0.00 0.00 4.84 -0.44 0 0 356 0
28MAY26 31.00 C 2.92 2.92 2.92 3.84 -0.44 0 15 333 0
28MAY26 32.00 C 1.82 1.82 1.82 2.84 -0.44 0 15 280 +15
28MAY26 33.00 C 1.54 1.91 1.54 1.87 -0.42 65 45 655 -15
28MAY26 34.00 C 0.36 0.94 0.25 0.91 -0.46 46 110 4,192 -16
28MAY26 35.00 C 0.06 0.31 0.06 0.26 -0.31 45 70 1,793 +23
28MAY26 36.00 C 0.06 0.06 0.06 0.03 -0.13 44 2 677 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 494 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 79 0 684 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 98 0 419 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 117 0 169 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 135 0 264 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 152 0 502 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 169 0 326 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 184 0 158 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 200 0 66 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.86 -0.45 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.34 -0.47 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.87 -0.44 93 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.37 -0.44 88 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.84 -0.47 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.87 -0.44 73 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 12.86 -0.50 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.84 -0.44 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.84 -0.47 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.87 -0.41 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.84 -0.48 0 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 7.86 -0.46 0 0 306 0
29JUN26 28.00 C 6.60 6.95 6.59 7.05 -0.23 63 70 252 +40
29JUN26 29.00 C 0.00 0.00 0.00 5.89 -0.44 35 0 353 0
29JUN26 30.00 C 0.00 0.00 0.00 4.92 -0.43 36 0 417 0
29JUN26 31.00 C 3.74 3.74 3.74 3.99 -0.41 36 15 273 0
29JUN26 32.00 C 0.00 0.00 0.00 3.13 -0.37 36 0 239 0
29JUN26 33.00 C 2.09 2.09 2.09 2.33 -0.35 35 30 789 0
29JUN26 34.00 C 1.17 1.68 1.17 1.68 -0.29 35 47 1,041 0
29JUN26 35.00 C 1.06 1.19 1.02 1.18 -0.22 36 36 1,371 -5
29JUN26 36.00 C 0.61 0.61 0.61 0.81 -0.15 36 15 1,884 +15
29JUN26 37.00 C 0.41 0.52 0.41 0.52 -0.13 36 63 734 -9
29JUN26 38.00 C 0.22 0.39 0.22 0.33 -0.08 36 39 795 -15
29JUN26 39.00 C 0.22 0.25 0.22 0.20 -0.05 36 152 391 +12
29JUN26 40.00 C 0.13 0.18 0.13 0.12 -0.03 36 505 742 +268
29JUN26 41.00 C 0.10 0.10 0.10 0.07 -0.02 36 8 339 -8
29JUN26 42.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 373 0
29JUN26 43.00 C 0.00 0.00 0.00 0.03 0.00 38 0 123 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 125 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 38 0 18 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 15.45 -0.40 100 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 14.95 -0.41 97 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 13.99 -0.44 94 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 12.93 -0.46 79 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 11.92 -0.47 71 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.95 -0.36 69 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.97 -0.39 64 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.96 -0.39 57 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 8.09 -0.26 60 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 7.05 -0.34 51 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 5.92 -0.51 36 0 230 0
30JUL26 30.00 C 0.00 0.00 0.00 4.99 -0.41 36 0 125 0
30JUL26 31.00 C 0.00 0.00 0.00 4.12 -0.38 36 0 458 0
30JUL26 32.00 C 0.00 0.00 0.00 3.35 -0.33 36 0 662 0
30JUL26 33.00 C 2.66 2.66 2.66 2.65 -0.31 36 15 350 +5
30JUL26 34.00 C 1.72 2.08 1.72 2.09 -0.25 36 195 772 +130
30JUL26 35.00 C 1.48 1.50 1.48 1.65 -0.19 36 25 859 -15
30JUL26 36.00 C 1.15 1.15 1.15 1.29 -0.16 37 15 162 0
30JUL26 37.00 C 0.83 0.83 0.83 0.99 -0.12 37 30 445 +30
30JUL26 38.00 C 0.60 0.79 0.60 0.75 -0.09 37 4 167 0
30JUL26 39.00 C 0.55 0.55 0.55 0.56 -0.07 36 15 181 0
30JUL26 40.00 C 0.42 0.42 0.42 0.42 -0.04 37 40 170 -29
30JUL26 41.00 C 0.00 0.00 0.00 0.30 -0.04 36 0 126 0
30JUL26 42.00 C 0.00 0.00 0.00 0.22 -0.02 37 0 86 0
30JUL26 43.00 C 0.00 0.00 0.00 0.15 -0.03 36 0 145 0
30JUL26 44.00 C 0.00 0.00 0.00 0.11 -0.02 36 0 32 0
30JUL26 45.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.04 0.00 37 0 1 0
28AUG26 23.00 C 0.00 0.00 0.00 11.94 -0.45 64 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 10.98 -0.47 63 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.97 -0.39 56 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.96 -0.40 50 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.09 -0.32 52 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.05 -0.41 44 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 5.92 -0.59 32 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 5.13 -0.55 37 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.35 -0.34 37 0 4 0
28AUG26 32.00 C 0.00 0.00 0.00 3.66 -0.29 37 0 0 0
28AUG26 33.00 C 2.48 2.69 2.48 3.04 -0.27 36 25 81 +25
28AUG26 34.00 C 2.26 2.26 2.26 2.53 -0.22 37 10 124 0
28AUG26 35.00 C 1.76 2.02 1.76 2.12 -0.17 37 8 195 +8
28AUG26 36.00 C 1.68 1.68 1.68 1.76 -0.15 37 6 122 +6
28AUG26 37.00 C 0.00 0.00 0.00 1.45 -0.12 37 0 175 0
28AUG26 38.00 C 0.00 0.00 0.00 1.17 -0.11 37 0 140 0
28AUG26 39.00 C 0.00 0.00 0.00 0.94 -0.10 37 0 101 0
28AUG26 40.00 C 0.00 0.00 0.00 0.75 -0.08 37 0 87 0
28AUG26 41.00 C 0.00 0.00 0.00 0.59 -0.06 37 0 204 0
28AUG26 42.00 C 0.00 0.00 0.00 0.47 -0.05 37 0 39 0
28AUG26 43.00 C 0.00 0.00 0.00 0.37 -0.03 37 0 6 0
28AUG26 44.00 C 0.00 0.00 0.00 0.28 -0.03 37 0 8 0
28AUG26 45.00 C 0.00 0.00 0.00 0.22 -0.03 37 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.17 -0.01 37 0 1 0
28AUG26 47.00 C 0.00 0.00 0.00 0.13 -0.02 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.87 -0.49 64 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.45 -0.48 77 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.95 -0.55 74 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 13.99 -0.51 72 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.93 -0.59 61 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.94 -0.45 57 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.98 -0.50 55 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.97 -0.48 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.96 -0.57 44 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 8.09 -0.36 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.05 -0.49 39 0 38 0
29SEP26 29.00 C 5.95 5.95 5.95 6.02 -0.65 33 4 335 -4
29SEP26 30.00 C 0.00 0.00 0.00 5.19 -0.61 34 0 2,771 0
29SEP26 31.00 C 0.00 0.00 0.00 4.65 -0.31 37 0 156 0
29SEP26 32.00 C 0.00 0.00 0.00 4.03 -0.28 37 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 3.48 -0.13 37 0 211 0
29SEP26 34.00 C 0.00 0.00 0.00 2.93 -0.20 36 0 210 0
29SEP26 35.00 C 0.00 0.00 0.00 2.51 -0.18 37 0 22 0
29SEP26 36.00 C 0.00 0.00 0.00 2.15 -0.15 37 0 63 0
29SEP26 37.00 C 0.00 0.00 0.00 1.82 -0.14 37 0 69 0
29SEP26 38.00 C 0.00 0.00 0.00 1.58 -0.08 37 0 37 0
29SEP26 39.00 C 0.00 0.00 0.00 1.34 -0.09 38 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 1.12 -0.09 38 0 52 0
29SEP26 41.00 C 0.00 0.00 0.00 0.94 -0.07 38 0 53 0
29SEP26 42.00 C 0.00 0.00 0.00 0.74 -0.10 37 0 32 0
29SEP26 43.00 C 0.00 0.00 0.00 0.62 -0.06 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.52 -0.04 37 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.43 -0.04 37 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 0.34 -0.04 37 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.29 -0.02 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 15.87 -0.63 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 15.45 -0.53 61 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.95 -0.55 58 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.99 -0.51 55 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.93 -0.59 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.94 -0.45 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.98 -0.50 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.97 -0.54 38 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.96 -0.60 34 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 8.09 -0.61 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.29 -0.60 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.59 -0.54 35 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 5.95 -0.42 35 0 180 0
30DEC26 31.00 C 0.00 0.00 0.00 5.52 -0.28 37 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 4.96 -0.27 37 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 4.47 -0.26 37 0 322 0
30DEC26 34.00 C 0.00 0.00 0.00 3.96 -0.19 37 0 0 0
30DEC26 35.00 C 3.25 3.42 2.99 3.54 -0.17 37 40 467 +34
30DEC26 36.00 C 2.70 2.80 2.70 3.17 -0.15 37 200 2,300 +200
30DEC26 37.00 C 0.00 0.00 0.00 2.83 -0.14 37 0 21 0
30DEC26 38.00 C 0.00 0.00 0.00 2.53 -0.12 37 0 59 0
30DEC26 39.00 C 0.00 0.00 0.00 2.26 -0.08 37 0 11 0
30DEC26 40.00 C 0.00 0.00 0.00 2.01 -0.09 37 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 1.78 -0.10 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.56 -0.10 37 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 1.37 -0.03 37 0 12 0
30DEC26 44.00 C 0.00 0.00 0.00 1.21 -0.03 37 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 1.02 -0.10 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.90 -0.05 37 0 80 0
30DEC26 47.00 C 0.00 0.00 0.00 0.78 -0.05 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 15.45 -0.53 50 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 14.95 -0.55 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.99 -0.51 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.93 -0.59 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.94 -0.60 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.98 -0.57 35 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.13 -0.38 35 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.36 -0.56 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.62 -0.52 35 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.95 -0.49 35 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.30 -0.29 35 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 6.72 -0.34 36 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 6.14 -0.34 36 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 5.60 -0.44 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.13 -0.39 36 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 4.78 -0.12 37 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 4.36 -0.17 37 0 0 0
30MAR27 36.00 C 3.76 3.76 3.76 3.98 -0.15 37 29 139 +29
30MAR27 37.00 C 0.00 0.00 0.00 3.59 -0.17 36 0 28 0
30MAR27 38.00 C 0.00 0.00 0.00 3.33 -0.11 37 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 2.99 -0.09 37 0 1 0
30MAR27 40.00 C 2.37 2.37 2.37 2.79 -0.01 37 1 390 0
30MAR27 41.00 C 0.00 0.00 0.00 2.53 -0.06 37 0 47 0
30MAR27 42.00 C 2.33 2.33 2.33 2.31 -0.02 38 2 64 0
30MAR27 43.00 C 0.00 0.00 0.00 1.97 -0.15 36 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 1.83 -0.08 37 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 1.67 -0.04 37 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 1.51 -0.04 37 0 0 0
30MAR27 47.00 C 1.20 1.20 1.20 1.37 -0.02 37 1 0 -1
TOTAL CALL 1,997 39,140 +700
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 435 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 418 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 384 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 351 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 320 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 291 0 25 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 262 0 100 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 234 0 214 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 206 0 423 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 180 0 603 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 154 0 417 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 129 0 478 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 103 0 748 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 79 0 981 0
28MAY26 33.00 P 0.09 0.14 0.09 0.01 0.00 54 45 1,300 +15
28MAY26 34.00 P 0.40 0.49 0.28 0.07 +0.02 46 126 906 -53
28MAY26 35.00 P 1.27 1.27 0.46 0.40 +0.12 43 770 1,505 -725
28MAY26 36.00 P 1.83 1.85 1.20 1.20 +0.34 48 112 691 -16
28MAY26 37.00 P 2.78 2.78 2.78 2.16 +0.42 0 800 925 -438
28MAY26 38.00 P 0.00 0.00 0.00 3.16 +0.44 0 0 1,998 -136
28MAY26 39.00 P 0.00 0.00 0.00 4.16 +0.44 0 0 144 0
28MAY26 40.00 P 0.00 0.00 0.00 5.16 +0.44 0 0 15 -117
28MAY26 41.00 P 0.00 0.00 0.00 6.16 +0.44 0 0 0 -54
28MAY26 42.00 P 0.00 0.00 0.00 7.24 +0.49 212 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.24 +0.47 233 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.24 +0.51 253 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.24 +0.51 273 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.24 +0.52 292 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.23 +0.51 302 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 78 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 63 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 219 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 262 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 917 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 340 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 843 0
29JUN26 28.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 390 0
29JUN26 29.00 P 0.00 0.00 0.00 0.13 +0.04 36 0 601 0
29JUN26 30.00 P 0.30 0.30 0.30 0.24 +0.06 36 8 374 -8
29JUN26 31.00 P 0.00 0.00 0.00 0.41 +0.07 35 0 484 0
29JUN26 32.00 P 0.98 0.98 0.67 0.69 +0.13 35 96 886 -20
29JUN26 33.00 P 1.40 1.58 1.05 1.06 +0.18 35 69 601 +53
29JUN26 34.00 P 1.82 2.20 1.54 1.55 +0.23 35 92 495 +55
29JUN26 35.00 P 2.82 2.84 2.17 2.17 +0.29 36 98 606 +37
29JUN26 36.00 P 3.29 3.32 2.84 2.94 +0.41 38 121 507 +45
29JUN26 37.00 P 0.00 0.00 0.00 3.63 +0.35 36 0 264 0
29JUN26 38.00 P 0.00 0.00 0.00 4.47 +0.39 36 0 398 0
29JUN26 39.00 P 0.00 0.00 0.00 5.36 +0.40 36 0 128 0
29JUN26 40.00 P 0.00 0.00 0.00 6.35 +0.48 40 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 7.41 +0.52 48 0 120 0
29JUN26 42.00 P 0.00 0.00 0.00 8.29 +0.43 44 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 9.34 +0.49 52 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.29 +0.44 51 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.30 +0.49 56 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.26 +0.42 55 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.25 +0.41 57 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 45 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 90 0
30JUL26 25.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 78 0
30JUL26 26.00 P 0.00 0.00 0.00 0.08 +0.02 36 0 115 0
30JUL26 27.00 P 0.00 0.00 0.00 0.14 +0.03 36 0 96 0
30JUL26 28.00 P 0.25 0.25 0.25 0.24 +0.05 36 15 174 +15
30JUL26 29.00 P 0.40 0.40 0.38 0.38 +0.06 36 30 208 +30
30JUL26 30.00 P 0.00 0.00 0.00 0.57 +0.09 36 0 171 0
30JUL26 31.00 P 1.03 1.03 1.00 0.83 +0.12 35 30 190 +30
30JUL26 32.00 P 1.39 1.39 1.39 1.17 +0.17 35 15 390 +15
30JUL26 33.00 P 1.64 1.64 1.63 1.58 +0.20 35 22 358 +19
30JUL26 34.00 P 2.60 2.60 2.15 2.09 +0.22 35 42 255 +12
30JUL26 35.00 P 2.77 2.77 2.77 2.69 +0.28 36 15 109 0
30JUL26 36.00 P 0.00 0.00 0.00 3.35 +0.31 36 0 262 0
30JUL26 37.00 P 0.00 0.00 0.00 4.06 +0.32 36 0 251 0
30JUL26 38.00 P 0.00 0.00 0.00 4.83 +0.35 36 0 388 0
30JUL26 39.00 P 0.00 0.00 0.00 5.83 +0.55 40 0 121 0
30JUL26 40.00 P 0.00 0.00 0.00 6.54 +0.48 37 0 178 0
30JUL26 41.00 P 0.00 0.00 0.00 7.49 +0.47 39 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.46 +0.56 41 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.34 +0.46 39 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.32 +0.44 41 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 11.30 +0.45 42 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 12.27 +0.43 42 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 13.25 +0.41 43 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.12 +0.02 37 0 4 0
28AUG26 26.00 P 0.00 0.00 0.00 0.20 +0.04 37 0 45 0
28AUG26 27.00 P 0.00 0.00 0.00 0.30 +0.04 37 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.45 +0.06 37 0 3 0
28AUG26 29.00 P 0.00 0.00 0.00 0.63 +0.09 36 0 30 0
28AUG26 30.00 P 0.00 0.00 0.00 0.88 +0.11 36 0 2 0
28AUG26 31.00 P 1.37 1.37 1.37 1.19 +0.14 36 15 53 +15
28AUG26 32.00 P 1.79 1.79 1.79 1.56 +0.18 36 15 85 +15
28AUG26 33.00 P 2.33 2.41 2.33 1.99 +0.20 36 19 56 +1
28AUG26 34.00 P 0.00 0.00 0.00 2.51 +0.25 36 0 109 0
28AUG26 35.00 P 3.54 3.55 3.15 3.09 +0.27 36 89 213 +83
28AUG26 36.00 P 0.00 0.00 0.00 3.74 +0.30 36 0 217 0
28AUG26 37.00 P 0.00 0.00 0.00 4.45 +0.33 37 0 126 0
28AUG26 38.00 P 0.00 0.00 0.00 5.18 +0.34 37 0 331 0
28AUG26 39.00 P 0.00 0.00 0.00 6.12 +0.60 40 0 61 0
28AUG26 40.00 P 0.00 0.00 0.00 6.94 +0.65 40 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 7.78 +0.59 40 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.68 +0.63 41 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.51 +0.42 39 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.44 +0.53 40 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 11.35 +0.49 39 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 12.42 +0.58 44 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 13.25 +0.41 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 37 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 37 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.10 +0.02 38 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 0.15 +0.02 37 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.24 +0.04 37 0 3,656 0
29SEP26 26.00 P 0.00 0.00 0.00 0.35 +0.05 37 0 137 0
29SEP26 27.00 P 0.00 0.00 0.00 0.51 +0.07 38 0 14 0
29SEP26 28.00 P 0.00 0.00 0.00 0.71 +0.10 37 0 416 0
29SEP26 29.00 P 0.00 0.00 0.00 0.94 +0.10 37 0 664 0
29SEP26 30.00 P 0.00 0.00 0.00 1.22 +0.12 37 0 372 0
29SEP26 31.00 P 0.00 0.00 0.00 1.57 +0.15 37 0 177 0
29SEP26 32.00 P 0.00 0.00 0.00 1.99 +0.18 37 0 41 0
29SEP26 33.00 P 0.00 0.00 0.00 2.46 +0.22 37 0 75 0
29SEP26 34.00 P 0.00 0.00 0.00 2.98 +0.24 37 0 31 0
29SEP26 35.00 P 0.00 0.00 0.00 3.57 +0.28 38 0 465 0
29SEP26 36.00 P 0.00 0.00 0.00 4.20 +0.30 38 0 30 0
29SEP26 37.00 P 0.00 0.00 0.00 4.95 +0.38 39 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 5.69 +0.47 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.43 +0.54 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.25 +0.50 40 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 8.03 +0.53 40 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 8.93 +0.52 41 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 9.80 +0.55 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.69 +0.56 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.59 +0.58 41 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.51 +0.62 41 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.51 +0.67 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 10 0
30DEC26 19.50 P 0.11 0.11 0.11 0.07 +0.01 37 100 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.09 +0.01 37 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.14 +0.02 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.22 +0.04 37 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.31 +0.04 37 0 150 0
30DEC26 24.00 P 0.00 0.00 0.00 0.43 +0.05 37 0 90 0
30DEC26 25.00 P 0.00 0.00 0.00 0.59 +0.06 37 0 192 0
30DEC26 26.00 P 0.00 0.00 0.00 0.76 +0.10 37 0 67 0
30DEC26 27.00 P 0.00 0.00 0.00 1.00 +0.12 37 0 208 0
30DEC26 28.00 P 0.00 0.00 0.00 1.27 +0.12 37 0 35 0
30DEC26 29.00 P 0.00 0.00 0.00 1.58 +0.17 37 0 11 0
30DEC26 30.00 P 0.00 0.00 0.00 1.93 +0.18 37 0 60 0
30DEC26 31.00 P 0.00 0.00 0.00 2.33 +0.20 37 0 865 0
30DEC26 32.00 P 0.00 0.00 0.00 2.78 +0.24 37 0 1,156 0
30DEC26 33.00 P 0.00 0.00 0.00 3.27 +0.24 37 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 3.79 +0.27 37 0 29 0
30DEC26 35.00 P 0.00 0.00 0.00 4.37 +0.29 37 0 57 0
30DEC26 36.00 P 0.00 0.00 0.00 5.00 +0.32 38 0 41 0
30DEC26 37.00 P 0.00 0.00 0.00 5.66 +0.33 38 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 6.42 +0.41 39 0 34 0
30DEC26 39.00 P 0.00 0.00 0.00 7.16 +0.49 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.92 +0.40 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.72 +0.56 39 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 9.53 +0.56 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.35 +0.53 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.20 +0.60 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.07 +0.62 40 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.95 +0.68 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.85 +0.67 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.18 +0.04 37 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.22 +0.05 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.31 +0.06 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.43 +0.08 37 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.56 +0.08 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.73 +0.11 37 0 54 0
30MAR27 25.00 P 0.95 0.95 0.95 0.90 +0.12 36 1 25 +1
30MAR27 26.00 P 0.00 0.00 0.00 1.13 +0.15 36 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 1.40 +0.16 36 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 1.70 +0.16 36 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 2.04 +0.17 36 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 2.42 +0.19 36 0 23 0
30MAR27 31.00 P 0.00 0.00 0.00 2.83 +0.21 36 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 3.28 +0.27 36 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.83 +0.28 37 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 4.39 +0.31 37 0 105 0
30MAR27 35.00 P 0.00 0.00 0.00 4.96 +0.35 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.59 +0.37 37 0 104 0
30MAR27 37.00 P 0.00 0.00 0.00 6.23 +0.36 37 0 77 0
30MAR27 38.00 P 0.00 0.00 0.00 6.87 +0.33 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.66 +0.43 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.40 +0.44 38 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 9.16 +0.45 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.94 +0.42 38 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 10.73 +0.46 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.53 +0.45 38 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 12.38 +0.43 39 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.21 +0.42 39 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.12 +0.61 39 0 0 0
TOTAL PUT 2,745 36,919 -1,126
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$ 20.58
28MAY26 12.50 C 0.00 0.00 0.00 8.08 +0.20 0 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 7.58 +0.19 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 7.08 +0.19 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 6.58 +0.18 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 6.08 +0.19 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.58 +0.18 0 0 28 0
28MAY26 15.50 C 0.00 0.00 0.00 5.08 +0.20 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.58 +0.19 0 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 4.08 +0.22 0 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 3.58 +0.22 0 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 3.08 +0.22 0 0 815 0
28MAY26 18.00 C 0.00 0.00 0.00 2.58 +0.22 0 0 53 0
28MAY26 18.50 C 0.00 0.00 0.00 2.08 +0.22 0 0 139 0
28MAY26 19.00 C 0.00 0.00 0.00 1.58 +0.22 0 0 282 0
28MAY26 19.50 C 1.04 1.04 1.04 1.08 +0.19 0 1 211 -1
28MAY26 20.00 C 0.52 0.52 0.48 0.60 +0.17 41 25 902 -4
28MAY26 21.00 C 0.02 0.02 0.02 0.03 0.00 36 2 332 -2
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 180 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 138 0 18 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 169 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 297 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.09 +0.17 0 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 7.59 +0.17 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.09 +0.17 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.59 +0.17 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.09 +0.17 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.59 +0.18 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.10 +0.18 56 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.60 +0.21 50 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 4.10 +0.18 44 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 3.60 +0.22 38 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 3.10 +0.22 33 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 2.60 +0.22 27 0 105 0
29JUN26 18.50 C 0.00 0.00 0.00 2.10 +0.21 22 0 125 0
29JUN26 19.00 C 0.00 0.00 0.00 1.62 +0.20 24 0 176 0
29JUN26 19.50 C 0.00 0.00 0.00 1.17 +0.18 25 0 210 0
29JUN26 20.00 C 0.72 0.75 0.70 0.76 +0.10 23 52 642 +10
29JUN26 21.00 C 0.28 0.30 0.27 0.27 +0.06 24 16 998 +9
29JUN26 22.00 C 0.14 0.14 0.11 0.08 +0.02 25 4 391 +2
29JUN26 23.00 C 0.06 0.06 0.06 0.02 0.00 25 30 134 +30
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 19 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 7.09 +0.17 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 6.59 +0.17 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 6.09 +0.16 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 5.59 +0.18 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 5.10 +0.17 49 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.60 +0.18 44 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.10 +0.18 39 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.60 +0.22 34 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.10 +0.22 29 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.60 +0.22 25 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.11 +0.21 25 0 9 0
30JUL26 19.00 C 0.00 0.00 0.00 1.65 +0.20 25 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.19 +0.12 22 0 84 0
30JUL26 20.00 C 0.75 0.75 0.75 0.86 +0.11 24 8 515 0
30JUL26 21.00 C 0.00 0.00 0.00 0.42 +0.08 24 0 24 0
30JUL26 22.00 C 0.24 0.24 0.24 0.20 +0.05 25 9 9 +4
30JUL26 23.00 C 0.00 0.00 0.00 0.09 +0.03 25 0 3 0
30JUL26 24.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 1 0
30JUL26 25.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 17 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.59 +0.17 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.10 +0.17 42 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.60 +0.18 38 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.10 +0.15 34 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.60 +0.22 30 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.10 +0.22 26 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.61 +0.22 25 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.14 +0.21 25 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.70 +0.19 25 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 1.29 +0.11 23 0 34 0
28AUG26 20.00 C 0.00 0.00 0.00 1.00 +0.09 24 0 24 0
28AUG26 21.00 C 0.00 0.00 0.00 0.60 +0.08 25 0 86 0
28AUG26 22.00 C 0.00 0.00 0.00 0.35 +0.07 25 0 13 0
28AUG26 23.00 C 0.00 0.00 0.00 0.19 +0.04 25 0 1 0
28AUG26 24.00 C 0.00 0.00 0.00 0.10 +0.03 25 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.09 +0.17 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.59 +0.17 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.09 +0.17 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.59 +0.17 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.09 +0.16 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.59 +0.17 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.10 +0.17 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.60 +0.18 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.10 +0.15 31 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 3.60 +0.22 27 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 3.10 +0.21 24 0 28 0
29SEP26 18.00 C 0.00 0.00 0.00 2.62 +0.20 24 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 2.18 +0.18 25 0 210 0
29SEP26 19.00 C 0.00 0.00 0.00 1.79 +0.16 25 0 96 0
29SEP26 19.50 C 0.00 0.00 0.00 1.46 +0.13 25 0 22 0
29SEP26 20.00 C 0.00 0.00 0.00 1.15 +0.10 24 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.75 +0.06 25 0 75 0
29SEP26 22.00 C 0.00 0.00 0.00 0.47 +0.04 25 0 36 0
29SEP26 23.00 C 0.00 0.00 0.00 0.30 +0.03 25 0 236 0
29SEP26 24.00 C 0.00 0.00 0.00 0.18 +0.02 25 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 29 0
29SEP26 26.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 8.09 +0.17 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.59 +0.17 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.09 +0.17 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.59 +0.17 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.09 +0.16 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.59 +0.17 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.10 +0.17 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.60 +0.18 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.10 +0.15 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.60 +0.21 22 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.12 +0.19 22 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 2.68 +0.17 22 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 2.30 +0.14 22 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 1.98 +0.13 22 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 1.70 +0.17 22 0 35 0
30DEC26 20.00 C 0.00 0.00 0.00 1.40 +0.09 22 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 1.00 +0.08 22 0 40 0
30DEC26 22.00 C 0.00 0.00 0.00 0.68 +0.04 22 0 49 0
30DEC26 23.00 C 0.00 0.00 0.00 0.49 +0.05 23 0 106 0
30DEC26 24.00 C 0.00 0.00 0.00 0.32 +0.02 22 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.21 +0.02 23 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.05 0.00 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 7.09 +0.17 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.59 +0.17 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 6.09 +0.16 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.59 +0.17 0 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.10 +0.17 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.60 +0.18 23 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 4.11 +0.16 22 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 3.65 +0.21 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.25 +0.20 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.90 +0.20 22 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 2.58 +0.19 22 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 2.27 +0.17 22 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 1.95 +0.17 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.71 +0.16 22 0 103 0
30MAR27 21.00 C 0.00 0.00 0.00 1.29 +0.13 22 0 46 0
30MAR27 22.00 C 0.00 0.00 0.00 0.96 +0.12 22 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.72 +0.08 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.54 +0.09 22 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.38 +0.07 22 0 10 0
30MAR27 26.00 C 0.00 0.00 0.00 0.27 +0.06 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.19 +0.04 22 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.13 +0.03 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
TOTAL CALL 147 10,934 +48
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 403 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 374 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 346 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 319 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 243 0 61 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 219 0 53 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 195 0 963 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 171 0 1,652 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 148 0 1,327 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 126 0 181 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 104 0 190 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 81 0 309 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 272 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 -0.04 35 0 394 0
28MAY26 21.00 P 0.50 0.50 0.50 0.47 -0.18 44 1 145 0
28MAY26 22.00 P 0.00 0.00 0.00 1.42 -0.22 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 2.42 -0.22 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 3.42 -0.22 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.50 -0.14 244 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.50 -0.14 282 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.50 -0.14 316 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.50 -0.14 347 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.50 -0.14 378 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.48 -0.16 387 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 18 0
29JUN26 15.50 P 0.01 0.01 0.01 0.01 0.00 37 2 49 -2
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 193 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 83 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 289 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 252 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 347 0
29JUN26 18.50 P 0.00 0.00 0.00 0.14 -0.03 25 0 154 0
29JUN26 19.00 P 0.27 0.27 0.24 0.25 -0.06 24 11 373 +1
29JUN26 19.50 P 0.45 0.46 0.45 0.44 -0.07 25 53 294 +34
29JUN26 20.00 P 0.73 0.73 0.65 0.68 -0.10 25 20 234 0
29JUN26 21.00 P 1.54 1.54 1.54 1.39 -0.15 26 1 33 +1
29JUN26 22.00 P 0.00 0.00 0.00 2.22 -0.23 25 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 3.18 -0.21 26 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 4.24 -0.14 42 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 5.23 -0.13 48 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 6.22 -0.12 53 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.25 -0.09 63 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.24 -0.10 67 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.25 -0.09 74 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.21 -0.13 72 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.02 0.00 26 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 0.03 0.00 25 0 48 0
30JUL26 17.00 P 0.00 0.00 0.00 0.06 0.00 25 0 84 0
30JUL26 17.50 P 0.00 0.00 0.00 0.10 -0.02 24 0 51 0
30JUL26 18.00 P 0.00 0.00 0.00 0.17 -0.03 24 0 60 0
30JUL26 18.50 P 0.35 0.35 0.35 0.28 -0.03 24 5 44 +5
30JUL26 19.00 P 0.00 0.00 0.00 0.42 -0.05 24 0 16 0
30JUL26 19.50 P 0.00 0.00 0.00 0.62 -0.06 24 0 70 0
30JUL26 20.00 P 0.00 0.00 0.00 0.86 -0.09 24 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 1.53 -0.11 25 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 2.38 -0.14 27 0 15 0
30JUL26 23.00 P 0.00 0.00 0.00 3.21 -0.20 24 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 4.24 -0.14 32 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.24 -0.12 37 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.22 -0.14 40 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.25 -0.10 47 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.24 -0.10 51 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.25 -0.09 56 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.21 -0.14 55 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 11 0
28AUG26 16.50 P 0.00 0.00 0.00 0.08 0.00 26 0 2 0
28AUG26 17.00 P 0.00 0.00 0.00 0.12 -0.02 25 0 65 0
28AUG26 17.50 P 0.00 0.00 0.00 0.19 -0.03 25 0 3 0
28AUG26 18.00 P 0.00 0.00 0.00 0.28 -0.04 24 0 10 0
28AUG26 18.50 P 0.00 0.00 0.00 0.41 -0.05 24 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.58 -0.05 24 0 15 0
28AUG26 19.50 P 0.00 0.00 0.00 0.78 -0.07 24 0 33 0
28AUG26 20.00 P 0.00 0.00 0.00 1.02 -0.10 24 0 15 0
28AUG26 21.00 P 0.00 0.00 0.00 1.67 -0.12 25 0 67 0
28AUG26 22.00 P 0.00 0.00 0.00 2.49 -0.12 27 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 3.27 -0.19 25 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.24 -0.14 28 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.24 -0.13 32 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.22 -0.15 35 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.25 -0.15 41 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.24 -0.10 44 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.25 -0.09 48 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.24 -0.14 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 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 0.01 -0.01 24 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 87 0
29SEP26 15.50 P 0.00 0.00 0.00 0.05 -0.02 25 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 64 0
29SEP26 16.50 P 0.00 0.00 0.00 0.13 -0.03 25 0 1,122 0
29SEP26 17.00 P 0.00 0.00 0.00 0.20 -0.03 25 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 0.29 -0.05 25 0 60 0
29SEP26 18.00 P 0.00 0.00 0.00 0.41 -0.07 25 0 125 0
29SEP26 18.50 P 0.00 0.00 0.00 0.57 -0.08 25 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 0.76 -0.09 26 0 33 0
29SEP26 19.50 P 0.00 0.00 0.00 0.98 -0.11 26 0 90 0
29SEP26 20.00 P 0.00 0.00 0.00 1.24 -0.13 26 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 1.80 -0.16 25 0 45 0
29SEP26 22.00 P 0.00 0.00 0.00 2.53 -0.17 25 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 3.44 -0.10 28 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 4.37 -0.21 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.35 -0.22 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.35 -0.23 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.38 -0.18 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.35 -0.18 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.36 -0.15 49 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.33 -0.16 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 46 0
30DEC26 15.50 P 0.00 0.00 0.00 0.10 -0.02 23 0 9 0
30DEC26 16.00 P 0.00 0.00 0.00 0.14 -0.03 22 0 65 0
30DEC26 16.50 P 0.00 0.00 0.00 0.21 -0.04 22 0 9 0
30DEC26 17.00 P 0.00 0.00 0.00 0.30 -0.05 22 0 17 0
30DEC26 17.50 P 0.45 0.45 0.45 0.41 -0.06 22 3 26 +3
30DEC26 18.00 P 0.00 0.00 0.00 0.55 -0.07 23 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 0.71 -0.09 23 0 1 0
30DEC26 19.00 P 1.00 1.00 1.00 0.91 -0.10 23 1 94 0
30DEC26 19.50 P 0.00 0.00 0.00 1.14 -0.11 23 0 38 0
30DEC26 20.00 P 0.00 0.00 0.00 1.40 -0.12 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.94 -0.15 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.63 -0.17 22 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 3.52 -0.09 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.41 -0.21 26 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 5.37 -0.21 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.36 -0.22 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.38 -0.19 35 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.39 -0.15 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.36 -0.15 40 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.33 -0.16 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.09 0.00 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.13 0.00 23 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.18 0.00 22 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.25 0.00 23 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.34 0.00 23 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.44 -0.02 22 0 42 0
30MAR27 17.50 P 0.00 0.00 0.00 0.56 -0.03 22 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 0.73 -0.02 23 0 17 0
30MAR27 18.50 P 0.00 0.00 0.00 0.91 -0.03 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.11 -0.05 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.35 -0.05 23 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 1.61 -0.06 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.20 -0.02 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.80 -0.11 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.66 -0.13 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.51 -0.16 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.42 -0.19 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.39 -0.20 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.39 -0.20 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.41 -0.14 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.37 -0.14 35 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.35 -0.14 37 0 0 0
TOTAL PUT 97 11,712 +42
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 6.94 -0.05 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.69 -0.05 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.44 -0.05 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.19 -0.05 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.69 -0.05 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.19 -0.05 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.69 -0.06 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.19 -0.06 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.69 -0.06 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.19 -0.06 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.69 0.00 0 0 6 0
28MAY26 14.00 C 0.00 0.00 0.00 2.19 0.00 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.69 0.00 0 0 87 0
28MAY26 15.00 C 0.00 0.00 0.00 1.19 0.00 0 0 175 0
28MAY26 15.50 C 0.00 0.00 0.00 0.69 0.00 0 0 133 0
28MAY26 16.00 C 0.19 0.19 0.18 0.22 -0.03 28 22 169 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 50 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 11 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 105 0 5 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 318 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 346 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.71 -0.04 57 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.46 -0.04 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.21 -0.04 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.96 -0.03 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.71 -0.04 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.46 -0.04 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.21 -0.04 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.71 -0.04 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.22 -0.03 51 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.72 -0.04 44 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.19 -0.07 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.72 -0.04 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.19 -0.07 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.69 -0.03 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.22 -0.01 0 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.73 0.00 18 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 1.25 -0.01 17 0 125 0
29JUN26 15.50 C 0.80 0.80 0.80 0.80 -0.05 16 1 99 0
29JUN26 16.00 C 0.00 0.00 0.00 0.46 -0.04 17 0 95 0
29JUN26 16.50 C 0.29 0.32 0.23 0.23 -0.03 17 89 141 +27
29JUN26 17.00 C 0.10 0.10 0.10 0.10 -0.02 18 2 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 31 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 0.00 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 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 6.96 -0.05 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.71 -0.05 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.48 -0.03 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.24 -0.02 45 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.71 -0.06 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.24 -0.03 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.72 -0.05 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.20 -0.08 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.72 -0.06 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.22 -0.07 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.72 -0.04 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.26 -0.01 16 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.79 0.00 18 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.35 0.00 18 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.95 -0.01 18 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.61 -0.03 17 0 15 0
30JUL26 16.50 C 0.00 0.00 0.00 0.38 -0.02 17 0 31 0
30JUL26 17.00 C 0.00 0.00 0.00 0.22 -0.01 18 0 16 0
30JUL26 17.50 C 0.00 0.00 0.00 0.12 0.00 18 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30JUL26 19.50 C 0.03 0.03 0.03 0.01 0.00 20 15 15 +15
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 6.50 -0.02 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.24 -0.03 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.71 -0.07 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.24 -0.04 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.72 -0.06 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.22 -0.07 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.72 -0.08 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.24 -0.07 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.79 0.00 18 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.31 0.00 18 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.86 0.00 18 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.44 0.00 18 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.07 0.00 18 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.73 -0.02 17 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.49 -0.02 17 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.32 -0.02 18 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.21 0.00 18 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.12 0.00 18 0 4 0
28AUG26 18.50 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.02 0.00 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 6.96 -0.06 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.77 -0.01 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.50 -0.04 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.24 -0.04 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.71 -0.09 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.24 -0.05 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.72 -0.08 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.25 -0.06 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.75 -0.07 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.27 -0.06 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.83 -0.01 17 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.37 0.00 18 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.93 0.00 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.53 0.00 18 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 1.17 -0.01 18 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.84 -0.02 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.60 -0.02 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.42 -0.02 18 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.28 -0.02 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.19 0.00 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.12 0.00 18 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 0.00 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 6.96 -0.09 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.77 -0.04 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.50 -0.06 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.24 -0.08 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.74 -0.09 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.25 -0.09 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.78 -0.08 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.28 -0.09 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.79 -0.10 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.35 -0.07 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.96 0.00 19 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.52 0.00 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.11 0.00 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.74 0.00 18 0 270 0
30DEC26 15.50 C 0.00 0.00 0.00 1.41 +0.01 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.08 -0.02 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.84 -0.01 18 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.64 -0.02 18 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.50 -0.01 19 0 0 0
30DEC26 18.00 C 0.40 0.41 0.40 0.37 0.00 19 30 269 +30
30DEC26 18.50 C 0.00 0.00 0.00 0.27 0.00 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.19 0.00 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.14 +0.01 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 +0.01 19 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 19 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 6.96 -0.09 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.77 -0.04 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.50 -0.06 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.24 -0.08 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.75 -0.08 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.27 -0.07 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.78 -0.08 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.30 -0.07 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.81 -0.08 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.35 -0.08 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.99 0.00 19 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.56 -0.01 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.17 -0.01 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.82 -0.01 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.50 -0.01 18 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.19 -0.01 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.95 -0.04 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.76 -0.02 18 0 135 0
30MAR27 17.50 C 0.00 0.00 0.00 0.61 -0.02 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.49 -0.02 19 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.38 -0.01 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.29 -0.01 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.22 0.00 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.17 0.00 19 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 159 2,188 +72
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 461 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 441 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 421 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 402 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 365 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 331 0 1 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 297 0 17 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 263 0 41 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 231 0 30 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 200 0 65 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 170 0 32 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 140 0 208 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 111 0 83 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 82 0 45 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 107 0
28MAY26 16.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 0.32 -0.02 27 0 1 0
28MAY26 17.00 P 0.00 0.00 0.00 0.81 0.00 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.31 0.00 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.81 0.00 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.31 0.00 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.81 0.00 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.36 +0.05 225 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.86 +0.05 248 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.86 +0.05 291 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.86 +0.05 332 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.86 +0.05 371 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.86 +0.05 405 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.86 +0.05 437 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 91 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 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 52 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 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 35 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 19 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 22 0
29JUN26 15.50 P 0.00 0.00 0.00 0.10 -0.01 18 0 101 0
29JUN26 16.00 P 0.23 0.23 0.22 0.26 0.00 18 28 156 +28
29JUN26 16.50 P 0.48 0.48 0.48 0.53 0.00 19 15 16 +15
29JUN26 17.00 P 0.00 0.00 0.00 0.88 -0.02 18 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.32 -0.01 17 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.81 0.00 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.31 0.00 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.83 +0.02 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.36 +0.05 42 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.86 +0.05 47 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.86 +0.05 55 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.86 +0.05 62 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.86 +0.05 69 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.86 +0.05 76 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.86 +0.05 82 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 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 53 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 46 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 0.02 0.02 0.02 0.02 0.00 20 1 21 +1
30JUL26 14.50 P 0.00 0.00 0.00 0.04 0.00 18 0 11 0
30JUL26 15.00 P 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
30JUL26 15.50 P 0.18 0.18 0.18 0.20 0.00 18 20 20 +20
30JUL26 16.00 P 0.35 0.35 0.34 0.38 0.00 18 35 70 +20
30JUL26 16.50 P 0.60 0.60 0.60 0.65 +0.02 18 15 30 +15
30JUL26 17.00 P 0.00 0.00 0.00 1.00 +0.01 19 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 1.37 0.00 18 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 1.82 -0.01 17 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.31 0.00 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.84 +0.03 27 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.36 +0.05 32 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.86 +0.05 35 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.86 +0.05 41 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.86 +0.05 47 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.86 +0.05 52 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.86 +0.05 57 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.86 +0.05 62 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 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 0.03 -0.01 18 0 6 0
28AUG26 14.50 P 0.00 0.00 0.00 0.08 0.00 19 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.15 0.00 18 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.29 +0.02 18 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.48 +0.02 18 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 0.74 +0.02 19 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 1.04 0.00 18 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.42 0.00 18 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.85 0.00 18 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.32 0.00 18 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.84 +0.03 23 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.36 +0.05 28 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.86 +0.05 30 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.86 +0.05 36 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.86 +0.05 40 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.86 +0.05 45 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.86 +0.05 49 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.86 +0.05 53 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 40 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 27 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 0.00 0.00 0.00 0.01 0.00 18 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 0.00 19 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.12 0.00 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.21 0.00 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.36 +0.01 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.56 +0.01 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.82 +0.01 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.11 -0.01 18 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.48 0.00 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.89 0.00 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.34 0.00 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.87 +0.06 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.36 +0.05 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.86 +0.05 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.86 +0.05 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.86 +0.05 36 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.86 +0.05 40 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.86 +0.05 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.86 +0.05 47 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 27 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 22 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 19 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.13 0.00 19 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.21 0.00 19 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.33 +0.01 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.49 +0.01 19 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.69 +0.02 19 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 0.93 +0.02 19 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.22 +0.03 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.50 +0.01 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.85 0.00 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.23 0.00 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.64 0.00 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.16 +0.04 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.62 +0.06 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.08 +0.06 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.04 +0.08 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.98 +0.06 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.97 +0.08 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.94 +0.09 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.93 +0.10 34 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 0.00 19 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 0.08 0.00 19 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.13 -0.01 19 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.20 -0.01 18 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.31 +0.01 19 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.44 0.00 19 0 9 0
30MAR27 15.00 P 0.00 0.00 0.00 0.62 +0.03 19 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.82 +0.03 19 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.07 -0.01 19 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.35 +0.02 19 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.62 -0.03 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.97 0.00 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.34 -0.01 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.73 -0.01 18 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.24 +0.05 21 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.69 +0.06 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.15 +0.08 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.08 +0.09 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.02 +0.06 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.98 +0.06 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.94 +0.06 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.93 +0.08 29 0 0 0
TOTAL PUT 114 2,294 +99
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$ 44.12
28MAY26 32.00 C 0.00 0.00 0.00 12.12 -0.44 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.12 -0.44 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.12 -0.44 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.12 -0.44 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.12 -0.44 0 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 7.12 -0.39 0 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 6.12 -0.39 0 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 5.12 -0.39 0 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 4.12 -0.39 0 0 22 0
28MAY26 41.00 C 3.18 3.18 3.16 3.12 -0.39 0 265 329 +193
28MAY26 42.00 C 0.00 0.00 0.00 2.12 -0.39 0 0 172 0
28MAY26 43.00 C 0.79 1.27 0.79 1.12 -0.46 0 75 259 +10
28MAY26 44.00 C 0.46 0.48 0.29 0.32 -0.41 27 18 422 -2
28MAY26 45.00 C 0.09 0.10 0.09 0.03 -0.19 28 280 524 -238
28MAY26 46.00 C 0.03 0.03 0.03 0.01 -0.03 41 38 493 0
28MAY26 47.00 C 0.03 0.03 0.02 0.01 0.00 58 244 844 -30
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,331 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 90 0 631 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 104 0 701 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 139 0 899 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 171 0 282 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 200 0 218 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 228 0 121 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 255 0 45 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 280 0 45 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 326 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 23.17 -0.42 73 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 22.17 -0.39 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 21.17 -0.43 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.18 -0.48 70 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.18 -0.40 60 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.12 -0.54 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.18 -0.43 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.12 -0.46 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.13 -0.49 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.13 -0.49 0 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 13.13 -0.48 0 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 12.14 -0.45 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.20 -0.43 34 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 10.14 -0.47 0 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 9.15 -0.48 0 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 8.21 -0.41 26 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 7.22 -0.38 26 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 6.23 -0.39 24 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 5.27 -0.38 24 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 4.35 -0.37 25 0 89 0
29JUN26 41.00 C 0.00 0.00 0.00 3.48 -0.36 25 0 191 0
29JUN26 42.00 C 0.00 0.00 0.00 2.70 -0.33 25 0 296 0
29JUN26 43.00 C 0.00 0.00 0.00 2.00 -0.33 24 0 260 0
29JUN26 44.00 C 1.36 1.56 1.36 1.39 -0.34 24 80 3,682 0
29JUN26 45.00 C 0.88 0.88 0.88 0.97 -0.27 24 2 505 0
29JUN26 46.00 C 0.78 0.78 0.78 0.66 -0.19 25 2 602 0
29JUN26 47.00 C 0.42 0.53 0.39 0.42 -0.14 25 57 995 +9
29JUN26 48.00 C 0.30 0.30 0.30 0.25 -0.10 25 2 906 0
29JUN26 49.00 C 0.00 0.00 0.00 0.14 -0.07 25 0 890 0
29JUN26 50.00 C 0.11 0.15 0.11 0.08 -0.05 25 61 748 -25
29JUN26 52.50 C 0.05 0.05 0.05 0.02 -0.01 26 20 308 +20
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 29 0 280 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 120 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 10.14 -0.47 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 9.15 -0.48 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.35 -0.27 39 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.29 -0.31 31 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.28 -0.37 26 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.35 -0.36 26 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.47 -0.34 26 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 3.65 -0.33 26 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 2.92 -0.30 26 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 2.26 -0.32 26 0 51 0
30JUL26 44.00 C 0.00 0.00 0.00 1.74 -0.28 26 0 127 0
30JUL26 45.00 C 1.25 1.32 1.25 1.32 -0.23 26 35 280 +15
30JUL26 46.00 C 0.94 1.10 0.94 0.99 -0.16 27 30 174 0
30JUL26 47.00 C 0.00 0.00 0.00 0.71 -0.13 27 0 289 0
30JUL26 48.00 C 0.59 0.59 0.59 0.50 -0.11 26 2 287 0
30JUL26 49.00 C 0.30 0.30 0.30 0.35 -0.08 26 1 154 0
30JUL26 50.00 C 0.34 0.34 0.33 0.24 -0.06 26 52 156 +30
30JUL26 52.50 C 0.00 0.00 0.00 0.09 -0.02 26 0 125 0
30JUL26 55.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 116 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 10.27 -0.34 37 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.24 -0.39 31 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.35 -0.27 35 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.29 -0.34 28 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.34 -0.37 27 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.45 -0.36 27 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.62 -0.34 27 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 3.86 -0.32 27 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.21 -0.27 27 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 2.64 -0.28 27 0 30 0
28AUG26 44.00 C 0.00 0.00 0.00 2.15 -0.25 27 0 85 0
28AUG26 45.00 C 1.81 1.81 1.81 1.73 -0.22 27 15 140 -3
28AUG26 46.00 C 1.51 1.51 1.51 1.37 -0.18 27 15 150 -15
28AUG26 47.00 C 0.00 0.00 0.00 1.07 -0.16 27 0 111 0
28AUG26 48.00 C 0.00 0.00 0.00 0.83 -0.14 27 0 137 0
28AUG26 49.00 C 0.00 0.00 0.00 0.64 -0.11 27 0 75 0
28AUG26 50.00 C 0.58 0.58 0.58 0.49 -0.09 27 4 60 0
28AUG26 52.50 C 0.00 0.00 0.00 0.24 -0.05 27 0 129 0
28AUG26 55.00 C 0.00 0.00 0.00 0.11 -0.03 27 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.05 -0.02 27 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 18.24 -0.42 60 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 17.18 -0.43 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.27 -0.31 54 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.27 -0.35 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.18 -0.44 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.18 -0.43 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.28 -0.31 41 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.20 -0.43 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.30 -0.31 35 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 9.32 -0.31 33 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 8.35 -0.28 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.34 -0.35 27 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 6.45 -0.36 27 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 5.62 -0.35 27 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 4.86 -0.33 27 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 4.17 -0.31 27 0 161 0
29SEP26 42.00 C 0.00 0.00 0.00 3.55 -0.28 27 0 252 0
29SEP26 43.00 C 0.00 0.00 0.00 3.02 -0.24 28 0 175 0
29SEP26 44.00 C 0.00 0.00 0.00 2.53 -0.27 27 0 166 0
29SEP26 45.00 C 0.00 0.00 0.00 2.13 -0.23 28 0 165 0
29SEP26 46.00 C 0.00 0.00 0.00 1.78 -0.22 28 0 583 0
29SEP26 47.00 C 0.00 0.00 0.00 1.50 -0.17 28 0 965 0
29SEP26 48.00 C 1.31 1.31 1.31 1.23 -0.15 28 2 665 0
29SEP26 49.00 C 0.00 0.00 0.00 1.00 -0.14 28 0 122 0
29SEP26 50.00 C 0.00 0.00 0.00 0.82 -0.11 28 0 70 0
29SEP26 52.50 C 0.00 0.00 0.00 0.47 -0.07 28 0 255 0
29SEP26 55.00 C 0.00 0.00 0.00 0.26 -0.05 28 0 36 0
29SEP26 57.50 C 0.00 0.00 0.00 0.14 -0.03 28 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.27 -0.35 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.29 -0.33 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.22 -0.39 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.28 -0.31 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.37 -0.26 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.35 -0.26 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.42 -0.26 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.54 -0.23 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.68 -0.25 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.04 -0.31 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.35 -0.31 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.72 -0.28 28 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 5.13 -0.28 28 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 4.60 -0.25 28 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 3.97 -0.24 27 0 151 0
30DEC26 44.00 C 0.00 0.00 0.00 3.54 -0.22 28 0 243 0
30DEC26 45.00 C 0.00 0.00 0.00 3.13 -0.20 28 0 127 0
30DEC26 46.00 C 0.00 0.00 0.00 2.78 -0.18 28 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 2.43 -0.18 28 0 184 0
30DEC26 48.00 C 0.00 0.00 0.00 2.15 -0.15 28 0 265 0
30DEC26 49.00 C 0.00 0.00 0.00 1.87 -0.15 28 140 232 +140
30DEC26 50.00 C 0.00 0.00 0.00 1.64 -0.13 28 0 116 0
30DEC26 52.50 C 0.00 0.00 0.00 1.19 -0.07 28 0 55 0
30DEC26 55.00 C 0.00 0.00 0.00 0.80 -0.08 28 0 31 0
30DEC26 57.50 C 0.00 0.00 0.00 0.58 -0.07 29 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.40 -0.04 29 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 0.26 -0.03 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.17 -0.02 28 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 50 0
30MAR27 34.00 C 0.00 0.00 0.00 10.44 -0.27 26 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.60 -0.24 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.79 -0.29 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.10 -0.27 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.68 -0.04 28 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.05 -0.25 28 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.46 -0.25 28 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 5.89 -0.23 28 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 5.22 -0.38 27 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.73 -0.21 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.31 -0.18 27 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 3.89 -0.19 27 0 31 0
30MAR27 46.00 C 0.00 0.00 0.00 3.53 -0.15 27 0 28 0
30MAR27 47.00 C 0.00 0.00 0.00 3.18 -0.16 27 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.86 -0.13 27 0 48 0
30MAR27 49.00 C 0.00 0.00 0.00 2.58 -0.12 28 0 34 0
30MAR27 50.00 C 0.00 0.00 0.00 2.30 -0.13 28 0 243 0
30MAR27 52.50 C 0.00 0.00 0.00 1.75 -0.10 28 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 1.36 -0.03 28 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.01 -0.06 28 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.75 -0.06 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.56 -0.03 28 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.41 -0.03 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.30 -0.02 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.22 -0.01 28 0 0 0
TOTAL CALL 1,440 27,400 +104
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 247 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 225 0 3 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 184 0 65 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 164 0 278 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 144 0 90 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 124 0 208 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 105 0 177 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 86 0 452 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 67 0 601 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 563 0
28MAY26 43.00 P 0.03 0.03 0.03 0.02 -0.02 32 1 697 -1
28MAY26 44.00 P 0.34 0.50 0.34 0.21 +0.01 29 17 947 -17
28MAY26 45.00 P 1.20 1.36 0.79 0.93 +0.24 33 119 1,194 -46
28MAY26 46.00 P 1.95 1.95 1.66 1.90 +0.38 47 65 976 +40
28MAY26 47.00 P 2.83 2.84 2.60 2.88 +0.38 0 270 934 +250
28MAY26 48.00 P 0.00 0.00 0.00 3.88 +0.38 0 0 667 0
28MAY26 49.00 P 0.00 0.00 0.00 4.88 +0.38 0 0 359 0
28MAY26 50.00 P 0.00 0.00 0.00 5.88 +0.38 0 0 84 0
28MAY26 52.50 P 0.00 0.00 0.00 8.54 +0.54 221 0 19 0
28MAY26 55.00 P 0.00 0.00 0.00 11.04 +0.54 265 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.54 +0.54 305 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 16.04 +0.54 342 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 18.54 +0.54 378 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 21.04 +0.54 412 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 23.54 +0.54 443 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 26.04 +0.54 472 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 88 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 39 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 28 0 3,363 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 25 0 210 0
29JUN26 38.00 P 0.05 0.05 0.05 0.03 0.00 25 20 94 +20
29JUN26 39.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 330 0
29JUN26 40.00 P 0.00 0.00 0.00 0.14 +0.01 25 0 673 0
29JUN26 41.00 P 0.27 0.27 0.27 0.27 +0.02 25 15 576 0
29JUN26 42.00 P 0.60 0.60 0.47 0.49 +0.06 25 21 191 -6
29JUN26 43.00 P 0.84 0.97 0.74 0.81 +0.11 25 42 333 -15
29JUN26 44.00 P 1.26 1.26 1.12 1.25 +0.16 25 22 1,544 +2
29JUN26 45.00 P 1.84 1.84 1.84 1.82 +0.23 25 15 333 +15
29JUN26 46.00 P 2.48 2.48 2.40 2.48 +0.27 25 37 613 -15
29JUN26 47.00 P 0.00 0.00 0.00 3.20 +0.25 25 0 385 0
29JUN26 48.00 P 0.00 0.00 0.00 4.04 +0.28 24 0 263 0
29JUN26 49.00 P 0.00 0.00 0.00 4.95 +0.32 25 0 334 0
29JUN26 50.00 P 0.00 0.00 0.00 5.90 +0.35 24 0 303 0
29JUN26 52.50 P 0.00 0.00 0.00 8.56 +0.56 42 0 44 0
29JUN26 55.00 P 0.00 0.00 0.00 11.04 +0.53 49 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.56 +0.56 58 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.06 +0.56 65 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.54 +0.54 70 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.04 +0.54 76 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.54 +0.54 82 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 26.04 +0.54 88 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.10 +0.01 26 0 85 0
30JUL26 37.00 P 0.00 0.00 0.00 0.18 +0.03 26 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.29 +0.03 26 0 159 0
30JUL26 39.00 P 0.52 0.52 0.52 0.45 +0.04 26 4 151 +4
30JUL26 40.00 P 0.63 0.63 0.63 0.67 +0.07 26 10 267 +10
30JUL26 41.00 P 0.00 0.00 0.00 0.96 +0.09 26 0 95 0
30JUL26 42.00 P 0.00 0.00 0.00 1.34 +0.12 26 0 197 0
30JUL26 43.00 P 0.00 0.00 0.00 1.81 +0.16 26 0 179 0
30JUL26 44.00 P 2.31 2.41 2.26 2.38 +0.21 26 48 385 +40
30JUL26 45.00 P 0.00 0.00 0.00 3.00 +0.23 26 0 410 0
30JUL26 46.00 P 0.00 0.00 0.00 3.73 +0.29 26 0 409 0
30JUL26 47.00 P 0.00 0.00 0.00 4.51 +0.27 26 0 168 0
30JUL26 48.00 P 0.00 0.00 0.00 5.33 +0.29 26 0 223 0
30JUL26 49.00 P 0.00 0.00 0.00 6.20 +0.31 26 0 156 0
30JUL26 50.00 P 0.00 0.00 0.00 7.11 +0.34 26 0 22 0
30JUL26 52.50 P 0.00 0.00 0.00 9.46 +0.29 25 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.01 +0.42 34 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.39 +0.34 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 16.95 +0.44 39 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 19.44 +0.45 43 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 21.93 +0.44 46 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 24.43 +0.44 50 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 26.92 +0.44 53 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.24 +0.02 27 0 101 0
28AUG26 37.00 P 0.00 0.00 0.00 0.36 +0.02 27 0 5 0
28AUG26 38.00 P 0.00 0.00 0.00 0.53 +0.04 27 0 39 0
28AUG26 39.00 P 0.79 0.79 0.79 0.74 +0.06 27 15 43 +15
28AUG26 40.00 P 0.00 0.00 0.00 1.02 +0.09 27 0 62 0
28AUG26 41.00 P 0.00 0.00 0.00 1.36 +0.12 27 0 28 0
28AUG26 42.00 P 0.00 0.00 0.00 1.75 +0.14 26 0 46 0
28AUG26 43.00 P 0.00 0.00 0.00 2.24 +0.19 27 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 2.77 +0.20 26 0 84 0
28AUG26 45.00 P 0.00 0.00 0.00 3.39 +0.23 26 0 68 0
28AUG26 46.00 P 0.00 0.00 0.00 4.09 +0.28 27 0 135 0
28AUG26 47.00 P 0.00 0.00 0.00 4.82 +0.24 27 0 102 0
28AUG26 48.00 P 0.00 0.00 0.00 5.60 +0.26 27 0 62 0
28AUG26 49.00 P 0.00 0.00 0.00 6.42 +0.27 27 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 7.21 +0.22 25 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 9.50 +0.22 24 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.01 +0.36 29 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.39 +0.32 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 16.95 +0.42 34 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.44 +0.45 37 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 21.93 +0.44 40 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.43 +0.44 44 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 26.92 +0.44 46 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 0.00 29 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 0.00 28 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.05 0.00 28 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.12 0.00 27 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.19 +0.01 27 0 88 0
29SEP26 35.00 P 0.00 0.00 0.00 0.29 +0.02 28 0 371 0
29SEP26 36.00 P 0.00 0.00 0.00 0.42 +0.02 28 0 253 0
29SEP26 37.00 P 0.00 0.00 0.00 0.60 +0.04 28 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 0.81 +0.06 28 0 212 0
29SEP26 39.00 P 0.00 0.00 0.00 1.07 +0.07 28 0 510 0
29SEP26 40.00 P 0.00 0.00 0.00 1.38 +0.11 28 0 74 0
29SEP26 41.00 P 0.00 0.00 0.00 1.75 +0.14 28 0 263 0
29SEP26 42.00 P 0.00 0.00 0.00 2.16 +0.13 27 0 233 0
29SEP26 43.00 P 0.00 0.00 0.00 2.65 +0.18 27 0 108 0
29SEP26 44.00 P 0.00 0.00 0.00 3.19 +0.20 27 0 53 0
29SEP26 45.00 P 0.00 0.00 0.00 3.80 +0.22 27 0 89 0
29SEP26 46.00 P 0.00 0.00 0.00 4.45 +0.24 27 0 411 0
29SEP26 47.00 P 0.00 0.00 0.00 5.15 +0.22 27 0 1,011 0
29SEP26 48.00 P 0.00 0.00 0.00 5.91 +0.26 27 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 6.69 +0.26 27 0 52 0
29SEP26 50.00 P 0.00 0.00 0.00 7.52 +0.28 27 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 9.72 +0.28 28 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.01 +0.28 26 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 14.39 +0.28 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.95 +0.40 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.44 +0.43 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.93 +0.43 36 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.43 +0.44 39 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.92 +0.44 42 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.11 +0.01 29 0 44 0
30DEC26 30.00 P 0.00 0.00 0.00 0.16 +0.01 29 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.23 +0.02 29 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.32 +0.02 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.43 +0.03 29 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 0.58 +0.05 29 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.76 +0.07 29 0 38 0
30DEC26 36.00 P 0.00 0.00 0.00 0.97 +0.05 29 0 52 0
30DEC26 37.00 P 1.31 1.31 1.31 1.23 +0.07 29 4 34 +4
30DEC26 38.00 P 0.00 0.00 0.00 1.52 +0.08 29 0 71 0
30DEC26 39.00 P 0.00 0.00 0.00 1.85 +0.08 29 0 216 0
30DEC26 40.00 P 0.00 0.00 0.00 2.24 +0.11 29 0 166 0
30DEC26 41.00 P 0.00 0.00 0.00 2.66 +0.12 29 140 381 +140
30DEC26 42.00 P 0.00 0.00 0.00 3.14 +0.14 29 0 39 0
30DEC26 43.00 P 0.00 0.00 0.00 3.64 +0.15 29 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 4.21 +0.17 29 0 49 0
30DEC26 45.00 P 4.84 4.84 4.84 4.80 +0.18 29 8 132 0
30DEC26 46.00 P 0.00 0.00 0.00 5.46 +0.21 30 0 148 0
30DEC26 47.00 P 0.00 0.00 0.00 5.95 +0.21 28 0 94 0
30DEC26 48.00 P 0.00 0.00 0.00 6.86 +0.24 30 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 7.60 +0.24 30 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.40 +0.27 31 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 10.49 +0.30 32 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 12.73 +0.33 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.08 +0.34 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.41 +0.25 36 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.80 +0.26 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.21 +0.28 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.70 +0.35 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.04 +0.25 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.88 +0.04 28 0 109 0
30MAR27 35.00 P 0.00 0.00 0.00 1.08 +0.07 28 0 27 0
30MAR27 36.00 P 0.00 0.00 0.00 1.38 +0.09 28 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.67 +0.11 29 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.00 +0.11 29 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 2.36 +0.14 29 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.77 +0.14 29 0 201 0
30MAR27 41.00 P 0.00 0.00 0.00 3.21 +0.17 29 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 3.70 +0.17 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.20 +0.18 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.78 +0.21 29 0 5 0
30MAR27 45.00 P 0.00 0.00 0.00 5.36 +0.21 29 0 21 0
30MAR27 46.00 P 0.00 0.00 0.00 6.00 +0.24 29 0 7 0
30MAR27 47.00 P 0.00 0.00 0.00 6.66 +0.24 29 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.35 +0.26 30 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 8.09 +0.27 30 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 8.83 +0.27 30 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 10.85 +0.31 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.00 +0.33 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.28 +0.35 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.60 +0.31 34 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.07 +0.39 36 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.29 +0.24 36 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.85 +0.41 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.10 +0.26 37 0 0 0
TOTAL PUT 873 29,603 +440
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$ 7.04
28MAY26 5.00 C 0.00 0.00 0.00 2.04 -0.42 0 0 25 0
28MAY26 5.25 C 0.00 0.00 0.00 1.79 -0.41 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.54 -0.42 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.29 -0.41 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.04 -0.41 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.79 -0.42 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.55 -0.41 99 0 0 0
28MAY26 6.75 C 0.35 0.35 0.35 0.33 -0.38 96 2 2 +2
28MAY26 7.00 C 0.15 0.24 0.05 0.16 -0.30 94 636 530 +504
28MAY26 7.25 C 0.15 0.15 0.02 0.07 -0.19 102 1,450 1,074 +1,070
28MAY26 7.50 C 0.07 0.07 0.02 0.02 -0.10 98 266 338 +92
28MAY26 7.75 C 0.00 0.00 0.00 0.01 -0.04 113 0 486 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 -0.01 142 0 421 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 169 0 491 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 194 0 342 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 218 0 549 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 241 0 719 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 263 0 606 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 284 0 637 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 304 0 730 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 324 0 1,245 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 360 0 496 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 395 0 545 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 427 0 303 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 458 0 585 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 486 0 478 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 514 0 476 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 540 0 67 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 565 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 589 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 612 0 80 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 634 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 655 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 675 0 115 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 695 0 61 0
29JUN26 5.00 C 0.00 0.00 0.00 2.05 -0.41 40 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.80 -0.40 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.56 -0.42 48 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.32 -0.38 46 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.08 -0.41 42 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.87 -0.38 44 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 0.68 -0.35 44 0 40 0
29JUN26 6.75 C 0.00 0.00 0.00 0.51 -0.30 44 0 0 0
29JUN26 7.00 C 0.31 0.43 0.31 0.37 -0.25 43 52 73 +24
29JUN26 7.25 C 0.36 0.36 0.17 0.26 -0.21 44 107 310 +103
29JUN26 7.50 C 0.27 0.27 0.13 0.19 -0.15 45 246 421 +119
29JUN26 7.75 C 0.11 0.15 0.11 0.13 -0.11 46 269 997 +77
29JUN26 8.00 C 0.09 0.09 0.09 0.09 -0.08 46 5 1,180 -5
29JUN26 8.25 C 0.10 0.10 0.05 0.06 -0.06 47 20 638 0
29JUN26 8.50 C 0.04 0.08 0.04 0.04 -0.04 47 492 673 -433
29JUN26 8.75 C 0.03 0.05 0.03 0.02 -0.03 45 35 520 +10
29JUN26 9.00 C 0.03 0.04 0.03 0.01 -0.02 44 85 1,502 +10
29JUN26 9.25 C 0.02 0.02 0.02 0.01 -0.01 48 1 748 -1
29JUN26 9.50 C 0.02 0.03 0.02 0.01 0.00 51 95 1,238 -10
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 366 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 58 0 517 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,384 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,918 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 77 0 599 0
29JUN26 12.00 C 0.01 0.01 0.01 0.01 0.00 82 60 490 +60
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 87 0 418 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 92 0 575 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 96 0 170 0
29JUN26 14.00 C 0.01 0.01 0.01 0.01 0.00 101 22 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 105 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 109 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 113 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 117 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 124 0 183 0
30JUL26 5.00 C 0.00 0.00 0.00 2.05 -0.41 36 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.81 -0.39 47 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.56 -0.42 40 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.32 -0.40 38 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.13 -0.36 45 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.93 -0.32 44 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.75 -0.31 43 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.62 -0.26 45 0 0 0
30JUL26 7.00 C 0.31 0.50 0.31 0.48 -0.23 43 176 314 +176
30JUL26 7.25 C 0.32 0.32 0.32 0.38 -0.20 44 15 188 +15
30JUL26 7.50 C 0.33 0.33 0.33 0.30 -0.16 44 385 502 +385
30JUL26 7.75 C 0.18 0.26 0.18 0.24 -0.13 45 105 435 +95
30JUL26 8.00 C 0.30 0.30 0.22 0.18 -0.11 45 562 973 +457
30JUL26 8.25 C 0.10 0.15 0.10 0.14 -0.09 45 6 735 0
30JUL26 8.50 C 0.14 0.14 0.14 0.10 -0.07 44 1 500 0
30JUL26 8.75 C 0.00 0.00 0.00 0.08 -0.05 45 0 244 0
30JUL26 9.00 C 0.11 0.11 0.06 0.06 -0.04 46 300 435 +100
30JUL26 9.25 C 0.00 0.00 0.00 0.04 -0.04 45 0 257 0
30JUL26 9.50 C 0.00 0.00 0.00 0.03 -0.03 45 0 1,102 0
30JUL26 9.75 C 0.00 0.00 0.00 0.02 -0.02 44 0 349 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 400 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 360 0
30JUL26 11.00 C 0.05 0.05 0.03 0.01 0.00 51 30 300 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 175 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 330 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 447 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 361 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 137 0
28AUG26 5.00 C 0.00 0.00 0.00 2.06 -0.40 46 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.82 -0.39 45 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.58 -0.40 42 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.37 -0.37 43 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.19 -0.33 45 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.02 -0.31 46 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.84 -0.29 43 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.70 -0.28 43 0 0 0
28AUG26 7.00 C 0.66 0.66 0.65 0.59 -0.23 44 95 95 +95
28AUG26 7.25 C 0.00 0.00 0.00 0.50 -0.20 45 0 0 0
28AUG26 7.50 C 0.35 0.45 0.29 0.42 -0.16 45 22 29 +19
28AUG26 7.75 C 0.00 0.00 0.00 0.34 -0.16 45 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.28 -0.13 45 0 521 0
28AUG26 8.25 C 0.28 0.28 0.17 0.22 -0.12 45 440 777 +310
28AUG26 8.50 C 0.24 0.24 0.22 0.18 -0.10 45 21 525 -1
28AUG26 8.75 C 0.21 0.21 0.20 0.14 -0.08 45 400 452 -100
28AUG26 9.00 C 0.19 0.19 0.18 0.12 -0.06 46 401 270 -319
28AUG26 9.25 C 0.00 0.00 0.00 0.09 -0.06 45 0 215 0
28AUG26 9.50 C 0.00 0.00 0.00 0.07 -0.05 45 0 280 0
28AUG26 9.75 C 0.00 0.00 0.00 0.06 -0.03 46 0 884 0
28AUG26 10.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 631 0
28AUG26 10.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 206 0
28AUG26 11.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 90 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 2.06 -0.41 41 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.83 -0.41 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.62 -0.38 43 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.40 -0.38 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.23 -0.35 43 0 0 0
29SEP26 6.25 C 0.87 1.15 0.87 1.09 -0.30 44 4 4 +4
29SEP26 6.50 C 0.91 0.92 0.91 0.92 -0.30 43 2 2 +2
29SEP26 6.75 C 0.00 0.00 0.00 0.79 -0.25 43 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.68 -0.24 43 0 1 0
29SEP26 7.25 C 0.64 0.64 0.64 0.58 -0.20 43 3 3 +3
29SEP26 7.50 C 0.52 0.52 0.52 0.50 -0.17 44 150 155 +149
29SEP26 7.75 C 0.45 0.45 0.43 0.43 -0.15 44 300 300 +300
29SEP26 8.00 C 0.30 0.42 0.30 0.37 -0.14 45 791 796 +674
29SEP26 8.25 C 0.00 0.00 0.00 0.32 -0.12 45 0 445 0
29SEP26 8.50 C 0.36 0.36 0.26 0.26 -0.12 45 500 637 +490
29SEP26 8.75 C 0.28 0.28 0.28 0.22 -0.10 45 100 635 -100
29SEP26 9.00 C 0.27 0.27 0.24 0.18 -0.09 45 401 3,285 -399
29SEP26 9.25 C 0.00 0.00 0.00 0.15 -0.08 45 0 258 0
29SEP26 9.50 C 0.18 0.18 0.18 0.13 -0.06 46 1 555 0
29SEP26 9.75 C 0.00 0.00 0.00 0.11 -0.05 46 0 355 0
29SEP26 10.00 C 0.00 0.00 0.00 0.09 -0.04 46 0 610 0
29SEP26 10.50 C 0.00 0.00 0.00 0.06 -0.03 45 0 428 0
29SEP26 11.00 C 0.12 0.12 0.12 0.04 -0.03 45 2 1,316 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 512 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 615 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 435 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 275 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 569 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 428 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 220 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 180 0
30DEC26 5.00 C 0.00 0.00 0.00 2.10 -0.39 39 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 1.90 -0.37 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.73 -0.34 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.57 -0.31 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.41 -0.29 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.28 -0.26 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.15 -0.25 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.03 -0.23 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.92 -0.22 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.83 -0.19 44 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.74 -0.18 44 0 1 0
30DEC26 7.75 C 0.00 0.00 0.00 0.66 -0.16 44 0 0 0
30DEC26 8.00 C 0.61 0.61 0.61 0.58 -0.16 44 1 2 +1
30DEC26 8.25 C 0.43 0.43 0.43 0.52 -0.14 44 5 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.47 -0.12 45 0 148 0
30DEC26 8.75 C 0.00 0.00 0.00 0.42 -0.12 45 0 152 0
30DEC26 9.00 C 0.38 0.38 0.38 0.38 -0.10 45 2 147 +2
30DEC26 9.25 C 0.00 0.00 0.00 0.34 -0.10 45 0 30 0
30DEC26 9.50 C 0.40 0.40 0.40 0.30 -0.09 45 2 89 +2
30DEC26 9.75 C 0.00 0.00 0.00 0.26 -0.09 45 0 8 0
30DEC26 10.00 C 0.33 0.33 0.33 0.23 -0.08 45 5 51 +5
30DEC26 10.50 C 0.00 0.00 0.00 0.18 -0.06 45 0 40 0
30DEC26 11.00 C 0.00 0.00 0.00 0.14 -0.05 45 0 40 0
30DEC26 11.50 C 0.00 0.00 0.00 0.11 -0.04 45 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.08 -0.04 45 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.07 -0.02 46 0 80 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 -0.02 45 0 355 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 12 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 -0.02 44 0 11 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 118 0
30MAR27 5.00 C 0.00 0.00 0.00 2.20 -0.35 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.03 -0.33 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.88 -0.30 42 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.73 -0.28 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.59 -0.26 43 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 1.45 -0.25 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.33 -0.23 43 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.22 -0.22 43 0 1 0
30MAR27 7.00 C 0.00 0.00 0.00 1.12 -0.20 43 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.02 -0.19 43 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.93 -0.17 44 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.85 -0.16 44 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 0.77 -0.19 44 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 0.70 -0.15 44 0 101 0
30MAR27 8.50 C 0.00 0.00 0.00 0.64 -0.17 44 0 160 0
30MAR27 8.75 C 0.65 0.65 0.65 0.61 -0.13 45 1 1 0
30MAR27 9.00 C 0.52 0.52 0.52 0.54 -0.14 44 1 6 0
30MAR27 9.25 C 0.00 0.00 0.00 0.51 -0.10 45 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.46 -0.10 45 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.42 -0.09 45 0 2 0
30MAR27 10.00 C 0.53 0.53 0.53 0.39 -0.07 45 2 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.31 -0.07 45 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.26 -0.05 45 0 0 0
30MAR27 11.50 C 0.35 0.35 0.35 0.21 -0.05 45 5 19 -5
30MAR27 12.00 C 0.00 0.00 0.00 0.18 -0.03 45 0 12 0
30MAR27 12.50 C 0.00 0.00 0.00 0.15 -0.03 45 0 30 0
30MAR27 13.00 C 0.00 0.00 0.00 0.12 -0.03 45 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.10 -0.02 45 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.09 -0.01 46 0 32 0
30MAR27 14.50 C 0.00 0.00 0.00 0.07 -0.02 45 0 184 0
TOTAL CALL 9,080 56,985 +3,982
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 335 0 110 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 293 0 11 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 253 0 105 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 215 0 85 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 176 0 95 0
28MAY26 6.25 P 0.03 0.03 0.01 0.01 0.00 138 30 137 +30
28MAY26 6.50 P 0.03 0.09 0.02 0.02 +0.01 119 978 978 +940
28MAY26 6.75 P 0.03 0.19 0.03 0.05 +0.04 106 2,456 2,055 +1,748
28MAY26 7.00 P 0.02 0.30 0.02 0.13 +0.11 101 2,204 1,861 +1,422
28MAY26 7.25 P 0.07 0.54 0.07 0.29 +0.22 109 335 1,024 -110
28MAY26 7.50 P 0.18 0.83 0.18 0.50 +0.32 123 111 823 -42
28MAY26 7.75 P 0.36 0.72 0.36 0.74 +0.38 149 88 1,104 0
28MAY26 8.00 P 0.66 1.15 0.66 0.99 +0.40 182 38 1,100 -15
28MAY26 8.25 P 1.25 1.25 1.25 1.25 +0.44 230 21 667 0
28MAY26 8.50 P 1.26 1.26 1.26 1.49 +0.43 243 5 812 -5
28MAY26 8.75 P 0.00 0.00 0.00 1.76 +0.44 306 0 478 -584
28MAY26 9.00 P 0.00 0.00 0.00 2.01 +0.44 335 12 661 -429
28MAY26 9.25 P 0.00 0.00 0.00 2.26 +0.45 361 0 115 0
28MAY26 9.50 P 0.00 0.00 0.00 2.51 +0.45 386 0 75 0
28MAY26 9.75 P 0.00 0.00 0.00 2.76 +0.44 410 0 45 0
28MAY26 10.00 P 3.15 3.15 3.15 3.01 +0.45 434 2 395 0
28MAY26 10.50 P 0.00 0.00 0.00 3.51 +0.44 480 0 30 0
28MAY26 11.00 P 0.00 0.00 0.00 4.01 +0.45 521 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.51 +0.45 559 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 5.01 +0.44 595 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.51 +0.45 630 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 6.01 +0.45 663 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 6.51 +0.44 695 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 7.01 +0.45 725 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 7.51 +0.45 752 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 8.01 +0.45 778 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 8.51 +0.45 803 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 9.01 +0.45 828 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 9.51 +0.45 852 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 10.01 +0.45 875 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 216 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 177 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 238 0
29JUN26 5.75 P 0.06 0.06 0.05 0.04 +0.02 46 230 262 +108
29JUN26 6.00 P 0.06 0.08 0.06 0.07 +0.04 45 449 381 +167
29JUN26 6.25 P 0.20 0.20 0.12 0.13 +0.08 46 211 584 +210
29JUN26 6.50 P 0.11 0.22 0.11 0.20 +0.10 45 243 397 -40
29JUN26 6.75 P 0.16 0.43 0.16 0.31 +0.15 46 210 958 +105
29JUN26 7.00 P 0.25 0.62 0.25 0.44 +0.20 46 53 1,458 +3
29JUN26 7.25 P 0.45 0.80 0.45 0.60 +0.25 47 433 1,421 -183
29JUN26 7.50 P 0.52 0.80 0.52 0.78 +0.29 48 6 1,319 -3
29JUN26 7.75 P 1.21 1.21 1.21 0.98 +0.31 49 60 1,147 +32
29JUN26 8.00 P 0.00 0.00 0.00 1.20 +0.35 51 1 396 0
29JUN26 8.25 P 0.00 0.00 0.00 1.43 +0.37 54 10 396 0
29JUN26 8.50 P 0.00 0.00 0.00 1.67 +0.41 58 0 426 0
29JUN26 8.75 P 0.00 0.00 0.00 1.92 +0.40 64 0 1,066 0
29JUN26 9.00 P 0.00 0.00 0.00 2.17 +0.44 69 12 472 0
29JUN26 9.25 P 0.00 0.00 0.00 2.41 +0.40 71 0 432 0
29JUN26 9.50 P 0.00 0.00 0.00 2.67 +0.49 79 0 618 0
29JUN26 9.75 P 0.00 0.00 0.00 2.91 +0.42 81 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 3.18 +0.46 90 0 277 0
29JUN26 10.50 P 0.00 0.00 0.00 3.66 +0.43 93 0 563 0
29JUN26 11.00 P 0.00 0.00 0.00 4.15 +0.43 98 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 4.62 +0.40 93 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 5.14 +0.43 108 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 5.67 +0.46 125 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.17 +0.46 132 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 6.65 +0.44 130 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.13 +0.42 128 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.66 +0.50 145 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.13 +0.43 138 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.65 +0.45 152 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 9.13 +0.43 148 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.65 +0.45 162 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 10.13 +0.43 157 0 17 0
30JUL26 5.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.04 +0.02 46 0 0 0
30JUL26 5.50 P 0.08 0.08 0.08 0.07 +0.04 46 15 15 +15
30JUL26 5.75 P 0.16 0.16 0.16 0.10 +0.04 44 15 40 +15
30JUL26 6.00 P 0.17 0.20 0.17 0.16 +0.07 45 6 307 +6
30JUL26 6.25 P 0.27 0.33 0.22 0.23 +0.10 45 399 615 +394
30JUL26 6.50 P 0.19 0.43 0.19 0.33 +0.14 45 413 462 +403
30JUL26 6.75 P 0.31 0.54 0.31 0.44 +0.17 45 103 573 +80
30JUL26 7.00 P 0.61 0.61 0.61 0.57 +0.20 45 4 713 0
30JUL26 7.25 P 0.50 0.68 0.50 0.73 +0.24 46 405 532 -200
30JUL26 7.50 P 0.71 0.71 0.71 0.90 +0.27 46 10 1,257 0
30JUL26 7.75 P 0.00 0.00 0.00 1.06 +0.27 44 0 186 0
30JUL26 8.00 P 1.04 1.54 1.04 1.29 +0.32 48 24 900 0
30JUL26 8.25 P 0.00 0.00 0.00 1.48 +0.31 46 0 64 0
30JUL26 8.50 P 0.00 0.00 0.00 1.71 +0.33 49 0 60 0
30JUL26 8.75 P 0.00 0.00 0.00 1.95 +0.35 51 0 367 0
30JUL26 9.00 P 0.00 0.00 0.00 2.20 +0.38 55 0 20 0
30JUL26 9.25 P 0.00 0.00 0.00 2.44 +0.39 58 0 194 0
30JUL26 9.50 P 0.00 0.00 0.00 2.69 +0.41 61 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.91 +0.39 59 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 3.18 +0.43 66 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 3.66 +0.42 69 0 0 0
30JUL26 11.00 P 4.27 4.27 4.27 4.15 +0.43 72 2 2 +2
30JUL26 11.50 P 0.00 0.00 0.00 4.64 +0.42 75 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.14 +0.43 80 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.67 +0.46 92 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.17 +0.46 96 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.68 +0.47 103 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 7.13 +0.42 94 0 0 0
28AUG26 5.00 P 0.08 0.08 0.08 0.05 +0.02 46 3 3 +3
28AUG26 5.25 P 0.08 0.08 0.08 0.08 +0.04 46 150 150 +150
28AUG26 5.50 P 0.00 0.00 0.00 0.12 +0.05 46 0 56 0
28AUG26 5.75 P 0.17 0.17 0.17 0.17 +0.07 45 150 439 0
28AUG26 6.00 P 0.17 0.26 0.17 0.24 +0.09 45 214 312 -33
28AUG26 6.25 P 0.21 0.31 0.21 0.32 +0.11 45 204 336 +204
28AUG26 6.50 P 0.00 0.00 0.00 0.42 +0.14 45 0 491 0
28AUG26 6.75 P 0.42 0.42 0.42 0.54 +0.17 45 300 631 +170
28AUG26 7.00 P 0.64 0.64 0.63 0.67 +0.20 45 81 818 +53
28AUG26 7.25 P 0.78 0.93 0.78 0.82 +0.22 45 17 498 +2
28AUG26 7.50 P 0.00 0.00 0.00 1.00 +0.26 47 0 406 0
28AUG26 7.75 P 0.00 0.00 0.00 1.18 +0.28 47 0 341 0
28AUG26 8.00 P 1.17 1.17 1.17 1.37 +0.30 47 5 32 0
28AUG26 8.25 P 0.00 0.00 0.00 1.57 +0.33 48 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 1.78 +0.34 48 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.01 +0.36 50 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.23 +0.36 50 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.47 +0.38 53 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.70 +0.39 53 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.93 +0.39 53 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.18 +0.41 56 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.66 +0.40 58 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.15 +0.41 61 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.67 +0.44 70 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.08 +0.03 45 0 45 0
29SEP26 5.25 P 0.00 0.00 0.00 0.12 +0.04 45 0 201 0
29SEP26 5.50 P 0.13 0.20 0.13 0.17 +0.06 45 104 194 +104
29SEP26 5.75 P 0.20 0.25 0.20 0.24 +0.08 46 24 376 +19
29SEP26 6.00 P 0.22 0.32 0.22 0.32 +0.11 46 358 453 +56
29SEP26 6.25 P 0.00 0.00 0.00 0.41 +0.13 46 0 1,765 0
29SEP26 6.50 P 0.36 0.53 0.36 0.52 +0.16 46 278 447 +138
29SEP26 6.75 P 0.61 0.61 0.61 0.64 +0.18 46 1 973 0
29SEP26 7.00 P 0.58 0.74 0.58 0.78 +0.20 46 86 2,757 +86
29SEP26 7.25 P 0.76 1.00 0.76 0.93 +0.22 46 405 713 -395
29SEP26 7.50 P 0.00 0.00 0.00 1.10 +0.23 47 0 482 0
29SEP26 7.75 P 0.00 0.00 0.00 1.27 +0.25 47 0 294 0
29SEP26 8.00 P 1.56 1.56 1.56 1.46 +0.28 47 2 202 -2
29SEP26 8.25 P 0.00 0.00 0.00 1.66 +0.29 48 0 3,166 0
29SEP26 8.50 P 1.87 1.87 1.87 1.83 +0.27 46 5 765 0
29SEP26 8.75 P 0.00 0.00 0.00 2.08 +0.34 50 0 157 0
29SEP26 9.00 P 0.00 0.00 0.00 2.30 +0.35 50 0 77 0
29SEP26 9.25 P 0.00 0.00 0.00 2.53 +0.37 52 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 2.76 +0.38 53 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 2.99 +0.38 54 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 3.22 +0.40 54 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 3.70 +0.41 57 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.18 +0.42 59 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 4.69 +0.45 64 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.17 +0.45 65 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.67 +0.46 69 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 6.17 +0.46 72 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.68 +0.47 77 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.13 +0.42 71 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.66 +0.47 80 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.13 +0.43 77 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.65 +0.45 84 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.13 +0.43 82 0 0 0
30DEC26 5.00 P 0.17 0.21 0.17 0.19 +0.06 45 85 732 +85
30DEC26 5.25 P 0.22 0.22 0.22 0.24 +0.06 45 6 83 +6
30DEC26 5.50 P 0.29 0.33 0.29 0.32 +0.09 45 15 216 +15
30DEC26 5.75 P 0.35 0.35 0.35 0.40 +0.10 45 4 226 +4
30DEC26 6.00 P 0.00 0.00 0.00 0.49 +0.11 45 0 203 0
30DEC26 6.25 P 0.00 0.00 0.00 0.60 +0.13 45 0 64 0
30DEC26 6.50 P 0.00 0.00 0.00 0.72 +0.15 46 0 458 0
30DEC26 6.75 P 0.00 0.00 0.00 0.85 +0.17 46 0 345 0
30DEC26 7.00 P 0.00 0.00 0.00 0.99 +0.18 46 0 63 0
30DEC26 7.25 P 0.00 0.00 0.00 1.14 +0.20 46 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.31 +0.23 47 0 46 0
30DEC26 7.75 P 0.00 0.00 0.00 1.48 +0.24 47 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 1.66 +0.26 47 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.84 +0.27 47 0 35 0
30DEC26 8.50 P 0.00 0.00 0.00 2.04 +0.28 48 0 140 0
30DEC26 8.75 P 0.00 0.00 0.00 2.24 +0.29 48 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 2.45 +0.31 49 0 215 0
30DEC26 9.25 P 0.00 0.00 0.00 2.66 +0.32 49 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 2.88 +0.33 50 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 3.10 +0.33 50 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 3.33 +0.34 51 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 3.80 +0.36 53 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.28 +0.38 55 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 4.77 +0.39 58 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 5.26 +0.39 61 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 5.74 +0.40 62 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 6.22 +0.40 63 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.70 +0.41 64 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.19 +0.41 66 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.67 +0.41 66 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.15 +0.41 65 0 5 0
30MAR27 5.00 P 0.25 0.28 0.25 0.28 +0.07 45 21 21 +21
30MAR27 5.25 P 0.00 0.00 0.00 0.36 +0.10 45 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.44 +0.11 45 0 0 0
30MAR27 5.75 P 0.43 0.43 0.43 0.53 +0.12 45 5 5 +5
30MAR27 6.00 P 0.00 0.00 0.00 0.64 +0.14 46 0 206 0
30MAR27 6.25 P 0.00 0.00 0.00 0.74 +0.14 45 0 118 0
30MAR27 6.50 P 0.86 0.86 0.86 0.88 +0.17 46 1 20 +1
30MAR27 6.75 P 0.00 0.00 0.00 1.01 +0.19 46 0 219 0
30MAR27 7.00 P 0.00 0.00 0.00 1.16 +0.20 46 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.31 +0.22 46 0 10 0
30MAR27 7.50 P 0.00 0.00 0.00 1.47 +0.23 47 0 12 0
30MAR27 7.75 P 0.00 0.00 0.00 1.64 +0.25 47 0 12 0
30MAR27 8.00 P 0.00 0.00 0.00 1.81 +0.26 47 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 2.00 +0.27 47 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 2.19 +0.29 47 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 2.38 +0.29 48 0 35 0
30MAR27 9.00 P 2.61 2.61 2.61 2.58 +0.30 48 1 3 +1
30MAR27 9.25 P 0.00 0.00 0.00 2.79 +0.32 48 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 3.00 +0.33 49 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 3.21 +0.33 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.43 +0.34 50 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.88 +0.35 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.35 +0.37 52 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 4.82 +0.37 54 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.31 +0.39 56 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 5.76 +0.37 56 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.26 +0.40 58 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.72 +0.39 58 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.21 +0.41 59 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.69 +0.42 60 0 0 0
TOTAL PUT 12,119 55,470 +4,762
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$ 7.35
28MAY26 4.90 C 0.00 0.00 0.00 2.45 -0.10 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.35 -0.10 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.10 -0.10 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.85 -0.10 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.60 -0.10 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.35 -0.10 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.10 -0.10 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.85 -0.10 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.60 -0.10 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.35 -0.10 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.11 -0.09 27 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 -0.03 35 0 30 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 8.00 C 0.01 0.01 0.01 0.01 0.00 102 5 0 -5
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 130 0 219 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 156 0 346 0
28MAY26 8.75 C 0.01 0.01 0.01 0.01 0.00 181 2 13 -2
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 205 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 248 0 180 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 269 0 180 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 326 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 361 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 393 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.66 -0.13 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.56 -0.13 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.46 -0.13 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.36 -0.13 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.11 -0.13 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.85 -0.14 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.61 -0.13 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.35 -0.14 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.12 -0.12 27 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.87 -0.13 21 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.63 -0.12 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.43 -0.09 22 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.23 -0.09 18 0 0 0
29JUN26 7.50 C 0.13 0.13 0.13 0.12 -0.05 20 2 202 +2
29JUN26 7.75 C 0.06 0.06 0.06 0.05 -0.03 19 2 83 +2
29JUN26 8.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 1,504 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 226 0
29JUN26 8.50 C 0.01 0.01 0.01 0.01 0.00 26 5 105 -5
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 73 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 102 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 279 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.11 -0.15 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.87 -0.14 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.62 -0.14 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.37 -0.14 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.14 -0.13 23 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.90 -0.12 21 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.68 -0.11 20 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.47 -0.10 19 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.32 -0.08 20 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.20 -0.06 20 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.12 -0.04 20 0 30 0
30JUL26 8.00 C 0.00 0.00 0.00 0.07 -0.02 21 0 33 0
30JUL26 8.25 C 0.00 0.00 0.00 0.04 -0.01 22 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30JUL26 9.00 C 0.02 0.02 0.02 0.01 0.00 25 5 0 -5
30JUL26 9.25 C 0.02 0.02 0.02 0.01 0.00 27 5 0 -5
30JUL26 9.50 C 0.01 0.01 0.01 0.01 0.00 30 1 0 -1
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.13 -0.14 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.88 -0.13 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.64 -0.14 21 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.40 -0.14 22 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.16 -0.13 21 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.93 -0.13 20 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.73 -0.11 21 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.53 -0.10 20 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.39 -0.07 21 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.26 -0.06 20 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.19 -0.04 22 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.12 -0.03 21 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.68 -0.14 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.58 -0.15 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.48 -0.15 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.39 -0.14 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.14 -0.14 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.90 -0.14 19 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.65 -0.14 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.42 -0.13 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.19 -0.13 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.98 -0.11 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.78 -0.07 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.60 -0.06 21 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.44 -0.08 20 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.32 -0.05 20 0 730 0
29SEP26 7.75 C 0.00 0.00 0.00 0.23 -0.04 21 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.17 -0.02 22 0 664 0
29SEP26 8.25 C 0.00 0.00 0.00 0.12 -0.01 22 0 130 0
29SEP26 8.50 C 0.10 0.10 0.10 0.08 0.00 22 150 150 +50
29SEP26 8.75 C 0.00 0.00 0.00 0.05 -0.01 22 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 0.00 22 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.61 -0.15 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.52 -0.14 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.39 -0.17 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.17 -0.12 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.93 -0.14 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.70 -0.13 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.48 -0.11 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.26 -0.10 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.02 -0.12 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.83 -0.09 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.67 -0.08 21 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.53 -0.08 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.42 -0.06 22 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.32 -0.05 22 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.24 -0.04 22 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.18 -0.03 22 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.13 -0.03 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 -0.03 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 -0.02 22 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 -0.01 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
30MAR27 4.90 C 0.00 0.00 0.00 2.52 -0.14 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.42 -0.14 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.18 -0.14 26 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.95 -0.13 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.73 -0.11 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.51 -0.10 25 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.30 -0.09 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.07 -0.11 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.89 -0.08 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.76 -0.07 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.63 -0.06 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.51 -0.05 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.41 -0.05 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.33 -0.04 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.26 -0.03 22 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.20 -0.03 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.16 -0.02 22 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 -0.02 21 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.08 -0.01 22 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.03 0.00 22 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 177 8,892 +31
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 387 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 370 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 328 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 213 0 10 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 140 0 26 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 104 0 30 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 68 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.02 +0.01 37 0 226 0
28MAY26 7.50 P 0.17 0.17 0.17 0.16 +0.07 36 1 134 -1
28MAY26 7.75 P 0.00 0.00 0.00 0.40 +0.10 0 0 30 0
28MAY26 8.00 P 0.00 0.00 0.00 0.65 +0.08 0 0 102 0
28MAY26 8.25 P 0.00 0.00 0.00 0.90 +0.10 0 0 130 0
28MAY26 8.50 P 0.00 0.00 0.00 1.17 +0.12 181 0 20 0
28MAY26 8.75 P 0.00 0.00 0.00 1.42 +0.12 209 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.67 +0.12 234 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.95 +0.15 316 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.17 +0.12 282 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.42 +0.12 304 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.67 +0.12 327 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.17 +0.12 366 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.67 +0.12 404 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.19 +0.14 495 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 5.50 P 0.01 0.01 0.01 0.01 0.00 50 10 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 150 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 +0.01 21 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.13 +0.04 20 0 755 0
29JUN26 7.50 P 0.22 0.22 0.22 0.26 +0.06 20 20 212 -8
29JUN26 7.75 P 0.00 0.00 0.00 0.44 +0.07 20 0 87 0
29JUN26 8.00 P 0.00 0.00 0.00 0.66 +0.09 20 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.90 +0.10 0 0 130 0
29JUN26 8.50 P 0.00 0.00 0.00 1.17 +0.12 34 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 1.42 +0.12 39 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.67 +0.12 44 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.95 +0.15 57 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.17 +0.12 53 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.42 +0.12 57 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.68 +0.13 65 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.17 +0.12 69 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.67 +0.12 76 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.19 +0.14 91 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.06 +0.03 22 0 5 0
30JUL26 7.00 P 0.00 0.00 0.00 0.11 +0.03 21 0 1 0
30JUL26 7.25 P 0.00 0.00 0.00 0.21 +0.05 22 0 2 0
30JUL26 7.50 P 0.00 0.00 0.00 0.34 +0.07 22 0 2 0
30JUL26 7.75 P 0.00 0.00 0.00 0.51 +0.09 22 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.69 +0.08 20 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.91 +0.09 20 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.17 +0.12 26 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.42 +0.12 30 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.67 +0.12 34 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.95 +0.15 43 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.17 +0.12 40 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.42 +0.12 43 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.68 +0.13 49 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.17 +0.12 52 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.67 +0.12 57 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.19 +0.14 68 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.05 +0.01 22 0 20 0
28AUG26 6.75 P 0.00 0.00 0.00 0.09 +0.02 21 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.16 +0.03 22 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.26 +0.05 22 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.39 +0.06 22 0 100 0
28AUG26 7.75 P 0.00 0.00 0.00 0.55 +0.08 22 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.72 +0.05 21 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.93 +0.08 20 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.18 +0.11 24 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.42 +0.12 26 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.67 +0.12 29 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.95 +0.15 37 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.17 +0.12 35 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.42 +0.12 37 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.68 +0.13 42 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.17 +0.12 45 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.67 +0.12 50 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.19 +0.14 58 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 22 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 +0.01 22 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 +0.02 21 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.13 +0.04 22 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.19 +0.03 21 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.30 +0.05 21 0 1,310 0
29SEP26 7.50 P 0.00 0.00 0.00 0.44 +0.08 22 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.59 +0.08 22 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.76 +0.08 21 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.96 +0.09 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.19 +0.11 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.42 +0.12 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.67 +0.12 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.95 +0.15 33 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.17 +0.12 31 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.42 +0.12 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.68 +0.13 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.17 +0.12 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.67 +0.12 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.19 +0.14 52 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 +0.01 21 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 +0.02 21 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.26 +0.03 21 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.35 +0.03 21 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.47 +0.04 20 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.61 +0.04 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.78 +0.06 20 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.97 +0.09 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.17 +0.10 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.37 +0.11 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.58 +0.11 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.80 +0.12 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.03 +0.12 18 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.26 +0.13 13 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.50 +0.13 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.73 +0.13 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.22 +0.14 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.71 +0.14 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.20 +0.15 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 +0.01 22 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.08 +0.01 22 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.18 +0.02 22 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.25 +0.02 22 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.33 +0.03 21 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.43 +0.04 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.55 +0.05 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.68 +0.05 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.84 +0.06 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.02 +0.07 21 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.21 +0.09 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.41 +0.10 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.62 +0.11 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.83 +0.11 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.06 +0.12 20 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.28 +0.12 18 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.51 +0.12 16 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.75 +0.13 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.23 +0.14 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.71 +0.13 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.20 +0.14 0 0 0 0
TOTAL PUT 31 10,206 -9
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$ 5.28
28MAY26 3.90 C 0.00 0.00 0.00 1.38 -0.06 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.28 -0.05 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.18 -0.05 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.08 -0.06 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.98 -0.06 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.88 -0.05 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.78 -0.06 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.68 -0.06 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.58 -0.06 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.48 -0.06 0 0 81 0
28MAY26 4.90 C 0.00 0.00 0.00 0.38 -0.06 0 0 525 0
28MAY26 5.00 C 0.27 0.27 0.27 0.28 -0.06 0 11 4,012 0
28MAY26 5.25 C 0.03 0.03 0.02 0.05 -0.06 29 111 1,158 -111
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,815 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 110 0 3,566 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 151 0 772 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 187 0 65 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 311 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 338 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 364 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 388 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.38 -0.06 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.28 -0.05 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.18 -0.05 0 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 1.08 -0.06 0 0 1 0
29JUN26 4.30 C 0.00 0.00 0.00 0.98 -0.06 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.88 -0.05 0 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.78 -0.06 0 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.68 -0.06 0 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.58 -0.06 0 0 120 0
29JUN26 4.80 C 0.00 0.00 0.00 0.48 -0.06 0 0 90 0
29JUN26 4.90 C 0.00 0.00 0.00 0.39 -0.05 27 0 243 0
29JUN26 5.00 C 0.00 0.00 0.00 0.29 -0.06 22 0 1,760 0
29JUN26 5.25 C 0.14 0.14 0.12 0.13 -0.04 24 295 1,316 +293
29JUN26 5.50 C 0.06 0.06 0.04 0.06 -0.02 26 10 900 +3
29JUN26 5.75 C 0.00 0.00 0.00 0.02 -0.01 26 0 2,700 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1,608 0
29JUN26 6.25 C 0.01 0.01 0.01 0.01 0.00 35 68 412 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 501 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 51 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 78 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.38 -0.06 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.28 -0.05 0 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.18 -0.06 0 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.08 -0.06 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.98 -0.06 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.88 -0.05 0 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.78 -0.06 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.68 -0.06 0 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.58 -0.06 0 0 30 0
30JUL26 4.80 C 0.00 0.00 0.00 0.49 -0.05 24 0 130 0
30JUL26 4.90 C 0.00 0.00 0.00 0.39 -0.05 21 0 112 0
30JUL26 5.00 C 0.31 0.31 0.31 0.32 -0.05 23 11 102 +11
30JUL26 5.25 C 0.00 0.00 0.00 0.19 -0.04 24 0 267 0
30JUL26 5.50 C 0.00 0.00 0.00 0.11 -0.02 25 0 111 0
30JUL26 5.75 C 0.00 0.00 0.00 0.05 -0.02 24 0 6,126 0
30JUL26 6.00 C 0.04 0.04 0.04 0.03 0.00 26 30 691 0
30JUL26 6.25 C 0.02 0.02 0.02 0.01 -0.01 25 5 31 -5
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 200 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 38 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.08 -0.06 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.98 -0.06 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.88 -0.05 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.78 -0.06 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.69 -0.05 26 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.60 -0.04 26 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.51 -0.03 24 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.44 -0.03 24 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.38 -0.03 25 0 118 0
28AUG26 5.25 C 0.00 0.00 0.00 0.25 -0.02 25 0 190 0
28AUG26 5.50 C 0.14 0.14 0.14 0.16 -0.01 26 1 71 +1
28AUG26 5.75 C 0.00 0.00 0.00 0.09 -0.02 25 0 7,695 0
28AUG26 6.00 C 0.07 0.07 0.07 0.06 -0.01 27 5 485 0
28AUG26 6.25 C 0.00 0.00 0.00 0.04 0.00 28 0 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.02 0.00 27 0 160 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 80 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.38 -0.06 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.28 -0.06 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.18 -0.06 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.08 -0.06 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.98 -0.06 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.89 -0.04 28 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.79 -0.05 25 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.69 -0.05 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.62 -0.05 24 0 108 0
29SEP26 4.80 C 0.00 0.00 0.00 0.55 -0.05 25 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.48 -0.05 24 0 164 0
29SEP26 5.00 C 0.00 0.00 0.00 0.43 -0.05 25 0 2,350 0
29SEP26 5.25 C 0.00 0.00 0.00 0.30 -0.05 25 0 1,023 0
29SEP26 5.50 C 0.00 0.00 0.00 0.21 -0.03 26 0 2,555 0
29SEP26 5.75 C 0.00 0.00 0.00 0.13 -0.04 25 0 880 0
29SEP26 6.00 C 0.00 0.00 0.00 0.08 -0.03 25 0 842 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 -0.01 27 0 70 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 90 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 -0.01 26 0 31 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.38 -0.06 0 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.28 -0.06 0 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 1.19 -0.05 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.10 -0.04 25 0 44 0
30DEC26 4.30 C 0.00 0.00 0.00 1.01 -0.03 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.90 -0.06 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.83 -0.05 22 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.76 -0.05 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.69 -0.05 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.62 -0.06 22 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.57 -0.05 23 0 810 0
30DEC26 5.00 C 0.00 0.00 0.00 0.51 -0.05 23 0 2,375 0
30DEC26 5.25 C 0.31 0.31 0.31 0.39 -0.04 24 4 1,303 -4
30DEC26 5.50 C 0.00 0.00 0.00 0.29 -0.04 24 0 320 0
30DEC26 5.75 C 0.16 0.16 0.16 0.21 -0.03 24 10 722 +10
30DEC26 6.00 C 0.00 0.00 0.00 0.15 -0.03 24 0 164 0
30DEC26 6.25 C 0.00 0.00 0.00 0.11 -0.02 25 0 12 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 -0.02 25 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 -0.01 25 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 28 0 300 0
30MAR27 3.90 C 0.00 0.00 0.00 1.41 -0.03 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.32 -0.02 24 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 1.24 0.00 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.15 -0.01 24 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 1.04 -0.05 21 0 1 0
30MAR27 4.40 C 0.00 0.00 0.00 0.97 -0.04 22 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.90 -0.04 22 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.83 -0.04 22 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.77 -0.04 23 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.71 -0.04 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.65 -0.04 23 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.59 -0.04 23 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.47 -0.04 23 0 150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.37 -0.03 23 0 406 0
30MAR27 5.75 C 0.00 0.00 0.00 0.29 -0.02 24 0 62 0
30MAR27 6.00 C 0.00 0.00 0.00 0.22 -0.02 24 0 34 0
30MAR27 6.25 C 0.00 0.00 0.00 0.17 -0.01 24 0 125 0
30MAR27 6.50 C 0.00 0.00 0.00 0.13 -0.02 24 0 21 0
30MAR27 6.75 C 0.00 0.00 0.00 0.10 -0.01 25 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 25 0
30MAR27 7.25 C 0.00 0.00 0.00 0.06 0.00 25 0 28 0
30MAR27 7.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR27 8.00 C 0.05 0.05 0.05 0.02 -0.01 24 300 600 +300
TOTAL CALL 861 55,496 +498
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 272 0 49 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 186 0 114 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 165 0 382 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 144 0 687 0
28MAY26 4.80 P 0.01 0.01 0.01 0.01 0.00 123 8 797 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 102 0 795 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 3,224 0
28MAY26 5.25 P 0.04 0.04 0.03 0.03 +0.01 39 406 1,248 -36
28MAY26 5.50 P 0.18 0.25 0.18 0.23 +0.05 65 59 526 +7
28MAY26 5.75 P 0.00 0.00 0.00 0.48 +0.06 111 0 3,370 0
28MAY26 6.00 P 0.00 0.00 0.00 0.74 +0.07 177 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.00 +0.08 240 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.26 +0.09 300 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.51 +0.08 340 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.76 +0.09 375 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.01 +0.09 408 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.26 +0.09 440 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.51 +0.08 471 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.74 +0.06 439 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 124 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 230 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 25 0 325 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 0.00 26 0 757 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 0.00 25 0 1,194 0
29JUN26 4.90 P 0.06 0.06 0.06 0.05 +0.01 25 15 1,669 +15
29JUN26 5.00 P 0.09 0.09 0.09 0.08 +0.02 25 2 2,469 0
29JUN26 5.25 P 0.00 0.00 0.00 0.20 +0.03 26 0 1,102 0
29JUN26 5.50 P 0.00 0.00 0.00 0.38 +0.05 28 0 1,456 0
29JUN26 5.75 P 0.00 0.00 0.00 0.60 +0.05 32 0 1,086 0
29JUN26 6.00 P 0.00 0.00 0.00 0.84 +0.05 37 0 400 0
29JUN26 6.25 P 0.00 0.00 0.00 1.10 +0.09 48 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.35 +0.09 55 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.61 +0.08 65 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 1.85 +0.07 68 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.11 +0.08 78 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.35 +0.07 80 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.60 +0.07 85 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.85 +0.07 90 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.10 +0.07 95 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.35 +0.07 100 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.60 +0.07 104 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 35 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 35 0
30JUL26 4.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 50 0
30JUL26 4.60 P 0.00 0.00 0.00 0.03 +0.01 24 0 82 0
30JUL26 4.70 P 0.00 0.00 0.00 0.04 +0.01 23 0 364 0
30JUL26 4.80 P 0.00 0.00 0.00 0.06 +0.01 23 0 323 0
30JUL26 4.90 P 0.09 0.09 0.09 0.09 +0.01 24 5 523 -5
30JUL26 5.00 P 0.12 0.13 0.12 0.13 +0.02 25 185 498 +73
30JUL26 5.25 P 0.22 0.22 0.22 0.25 +0.04 25 3 565 +3
30JUL26 5.50 P 0.00 0.00 0.00 0.41 +0.04 25 0 90 0
30JUL26 5.75 P 0.00 0.00 0.00 0.62 +0.04 27 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 0.85 +0.06 30 0 90 0
30JUL26 6.25 P 0.00 0.00 0.00 1.10 +0.07 36 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.35 +0.07 41 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.61 +0.08 49 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.85 +0.07 51 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.11 +0.08 58 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.35 +0.07 59 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.60 +0.07 63 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.85 +0.07 67 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28AUG26 4.40 P 0.03 0.03 0.03 0.03 0.00 26 30 60 +30
28AUG26 4.50 P 0.04 0.04 0.04 0.04 0.00 25 30 60 +30
28AUG26 4.60 P 0.00 0.00 0.00 0.06 +0.01 26 0 5 0
28AUG26 4.70 P 0.00 0.00 0.00 0.08 +0.01 26 0 53 0
28AUG26 4.80 P 0.12 0.12 0.12 0.11 +0.02 26 25 66 +25
28AUG26 4.90 P 0.14 0.14 0.14 0.15 +0.03 27 5 44 +5
28AUG26 5.00 P 0.20 0.20 0.20 0.18 +0.02 26 10 352 +10
28AUG26 5.25 P 0.00 0.00 0.00 0.31 +0.03 27 0 130 0
28AUG26 5.50 P 0.00 0.00 0.00 0.47 +0.04 28 0 281 0
28AUG26 5.75 P 0.00 0.00 0.00 0.66 +0.04 28 0 90 0
28AUG26 6.00 P 0.00 0.00 0.00 0.88 +0.05 31 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 1.11 +0.05 33 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.36 +0.05 37 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.61 +0.05 42 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.87 +0.06 48 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.12 +0.06 52 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.37 +0.07 55 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.61 +0.06 57 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.85 +0.06 57 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.02 +0.01 27 0 61 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 +0.01 27 0 49 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 +0.01 27 0 159 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 0.00 26 0 142 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 0.00 26 0 224 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 0.00 26 0 174 0
29SEP26 4.70 P 0.13 0.14 0.13 0.12 +0.01 27 50 3,829 +50
29SEP26 4.80 P 0.00 0.00 0.00 0.15 +0.01 27 0 416 0
29SEP26 4.90 P 0.00 0.00 0.00 0.18 0.00 26 0 223 0
29SEP26 5.00 P 0.00 0.00 0.00 0.22 0.00 26 0 2,361 0
29SEP26 5.25 P 0.00 0.00 0.00 0.35 +0.01 27 0 950 0
29SEP26 5.50 P 0.00 0.00 0.00 0.50 +0.01 27 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 0.69 +0.02 28 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 0.90 +0.03 29 0 78 0
29SEP26 6.25 P 0.00 0.00 0.00 1.12 +0.03 30 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.37 +0.05 35 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.62 +0.05 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.87 +0.05 42 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.13 +0.05 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.39 +0.06 52 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.64 +0.05 55 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.90 +0.05 60 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.16 +0.05 65 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 24 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.04 0.00 24 0 281 0
30DEC26 4.20 P 0.00 0.00 0.00 0.06 0.00 25 0 81 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 0.00 25 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.09 0.00 25 0 113 0
30DEC26 4.50 P 0.00 0.00 0.00 0.11 0.00 24 0 72 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 +0.01 25 0 202 0
30DEC26 4.70 P 0.00 0.00 0.00 0.17 0.00 25 0 61 0
30DEC26 4.80 P 0.23 0.23 0.23 0.20 0.00 25 5 147 +5
30DEC26 4.90 P 0.00 0.00 0.00 0.24 0.00 25 0 817 0
30DEC26 5.00 P 0.00 0.00 0.00 0.28 0.00 25 0 2,310 0
30DEC26 5.25 P 0.00 0.00 0.00 0.41 +0.01 25 0 1,536 0
30DEC26 5.50 P 0.00 0.00 0.00 0.56 +0.01 25 0 300 0
30DEC26 5.75 P 0.00 0.00 0.00 0.73 +0.01 25 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 0.93 +0.02 26 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.15 +0.03 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.38 +0.04 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.62 +0.04 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.87 +0.04 34 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.13 +0.05 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.39 +0.06 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.64 +0.05 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.90 +0.05 48 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.16 +0.05 51 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 +0.01 25 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.06 0.00 25 0 3 0
30MAR27 4.10 P 0.00 0.00 0.00 0.07 0.00 24 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.08 0.00 24 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.11 +0.01 25 0 1,030 0
30MAR27 4.40 P 0.12 0.12 0.12 0.13 +0.01 24 1 12 +1
30MAR27 4.50 P 0.00 0.00 0.00 0.16 +0.01 25 0 31 0
30MAR27 4.60 P 0.00 0.00 0.00 0.19 +0.02 25 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.22 +0.02 25 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 0.26 +0.02 25 0 40 0
30MAR27 4.90 P 0.00 0.00 0.00 0.30 +0.01 25 0 50 0
30MAR27 5.00 P 0.00 0.00 0.00 0.34 +0.01 25 0 47 0
30MAR27 5.25 P 0.00 0.00 0.00 0.47 +0.02 25 0 17 0
30MAR27 5.50 P 0.00 0.00 0.00 0.62 +0.02 25 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 0.79 +0.03 26 0 1 0
30MAR27 6.00 P 0.00 0.00 0.00 0.98 +0.03 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.18 +0.03 26 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.40 +0.04 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.64 +0.05 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.88 +0.05 31 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.13 +0.05 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.39 +0.06 37 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.64 +0.05 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.90 +0.05 42 0 0 0
TOTAL PUT 839 43,346 +213
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$ 25.72
28MAY26 17.50 C 0.00 0.00 0.00 8.25 +0.01 357 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.75 -0.02 334 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.25 -0.02 311 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.78 +0.04 327 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.25 +0.01 268 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.75 -0.02 246 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.72 -0.02 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.72 -0.02 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.72 -0.02 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 1.74 -0.03 77 0 60 0
28MAY26 25.00 C 0.70 0.70 0.70 0.77 -0.04 50 5 27 -5
28MAY26 26.00 C 0.28 0.28 0.16 0.13 -0.09 45 94 530 +8
28MAY26 27.00 C 0.03 0.04 0.03 0.01 -0.02 51 27 788 -12
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 81 0 316 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 108 0 976 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 134 0 433 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 158 0 325 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 181 0 619 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 203 0 234 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 223 0 62 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 243 0 38 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 262 0 6 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 281 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 299 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 316 0 146 0
29JUN26 15.00 C 0.00 0.00 0.00 10.79 0.00 86 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.28 0.00 77 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.78 0.00 72 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.28 -0.02 67 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.80 0.00 70 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.29 +0.03 62 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.80 +0.03 61 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.30 -0.02 56 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.82 0.00 56 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.28 -0.05 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.79 +0.02 41 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.87 +0.01 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.84 -0.03 34 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.95 -0.03 34 0 166 0
29JUN26 24.00 C 0.00 0.00 0.00 2.17 -0.03 35 0 281 0
29JUN26 25.00 C 0.00 0.00 0.00 1.49 -0.03 34 0 210 0
29JUN26 26.00 C 1.09 1.09 1.09 0.98 -0.02 35 15 303 +15
29JUN26 27.00 C 0.65 0.65 0.60 0.61 -0.03 35 7 367 +3
29JUN26 28.00 C 0.43 0.44 0.42 0.35 -0.02 35 14 553 +2
29JUN26 29.00 C 0.27 0.27 0.26 0.19 -0.02 35 4 1,258 0
29JUN26 30.00 C 0.21 0.21 0.16 0.10 -0.01 35 10 286 +2
29JUN26 31.00 C 0.00 0.00 0.00 0.05 -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 0.01 -0.01 35 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 42 0 144 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 165 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 112 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 54 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 57 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 60 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 8.37 -0.02 52 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.88 -0.05 50 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.48 +0.04 55 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.89 -0.04 44 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.45 +0.07 46 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.98 +0.01 44 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.94 -0.10 35 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.07 -0.03 35 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.27 -0.04 35 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 2.59 -0.01 36 0 28 0
30JUL26 25.00 C 0.00 0.00 0.00 1.96 -0.03 35 0 56 0
30JUL26 26.00 C 0.00 0.00 0.00 1.47 -0.02 35 0 83 0
30JUL26 27.00 C 1.09 1.15 1.09 1.08 -0.02 36 37 125 +24
30JUL26 28.00 C 0.79 0.79 0.79 0.76 -0.03 36 2 105 +2
30JUL26 29.00 C 0.00 0.00 0.00 0.52 -0.03 35 0 80 0
30JUL26 30.00 C 0.00 0.00 0.00 0.35 -0.02 35 0 49 0
30JUL26 31.00 C 0.00 0.00 0.00 0.23 -0.02 35 0 146 0
30JUL26 32.00 C 0.00 0.00 0.00 0.15 -0.01 35 0 31 0
30JUL26 33.00 C 0.00 0.00 0.00 0.10 0.00 36 0 31 0
30JUL26 34.00 C 0.15 0.15 0.15 0.06 -0.01 35 2 26 +2
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 7.50 -0.04 45 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.10 +0.03 48 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.64 +0.03 46 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.15 0.00 43 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.29 +0.02 42 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.32 -0.12 36 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.58 -0.03 36 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 2.92 -0.02 36 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.35 -0.01 36 0 75 0
28AUG26 26.00 C 0.00 0.00 0.00 1.87 -0.01 37 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 1.46 -0.03 37 0 33 0
28AUG26 28.00 C 0.00 0.00 0.00 1.13 -0.03 37 0 43 0
28AUG26 29.00 C 0.00 0.00 0.00 0.85 -0.03 37 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.63 -0.03 36 0 15 0
28AUG26 31.00 C 0.00 0.00 0.00 0.47 -0.01 37 0 30 0
28AUG26 32.00 C 0.00 0.00 0.00 0.34 -0.01 36 0 15 0
28AUG26 33.00 C 0.00 0.00 0.00 0.24 -0.02 36 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.17 -0.01 36 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.09 0.00 37 0 28 0
28AUG26 37.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 8.61 +0.04 49 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.17 +0.06 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.69 +0.07 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.16 -0.02 42 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 6.76 +0.03 43 0 0 0
29SEP26 20.00 C 6.25 6.25 6.25 6.27 -0.02 40 1 1 +1
29SEP26 21.00 C 0.00 0.00 0.00 5.43 -0.02 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.70 +0.02 40 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 3.87 -0.03 37 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 3.24 -0.02 37 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 2.68 +0.05 37 0 416 0
29SEP26 26.00 C 0.00 0.00 0.00 2.21 -0.01 37 0 172 0
29SEP26 27.00 C 0.00 0.00 0.00 1.80 -0.02 37 0 1,127 0
29SEP26 28.00 C 0.00 0.00 0.00 1.47 -0.02 37 0 401 0
29SEP26 29.00 C 0.00 0.00 0.00 1.17 -0.02 37 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 0.92 -0.02 37 0 82 0
29SEP26 31.00 C 0.00 0.00 0.00 0.72 -0.02 37 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 0.56 -0.02 37 0 171 0
29SEP26 33.00 C 0.00 0.00 0.00 0.43 -0.02 37 0 78 0
29SEP26 34.00 C 0.00 0.00 0.00 0.33 -0.01 37 0 52 0
29SEP26 35.00 C 0.00 0.00 0.00 0.25 -0.01 37 0 51 0
29SEP26 36.00 C 0.00 0.00 0.00 0.19 -0.01 37 0 35 0
29SEP26 37.00 C 0.00 0.00 0.00 0.14 -0.01 36 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.06 -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 8.76 +0.06 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.25 -0.05 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.89 +0.07 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.47 +0.05 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.06 +0.01 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.60 -0.03 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.91 +0.07 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.17 0.00 37 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 4.49 -0.06 36 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 3.90 -0.03 36 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 3.37 -0.03 36 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 2.94 0.00 37 0 121 0
30DEC26 27.00 C 0.00 0.00 0.00 2.53 -0.02 37 0 208 0
30DEC26 28.00 C 0.00 0.00 0.00 2.19 -0.02 37 0 154 0
30DEC26 29.00 C 0.00 0.00 0.00 1.86 -0.02 37 0 88 0
30DEC26 30.00 C 0.00 0.00 0.00 1.57 -0.02 37 0 85 0
30DEC26 31.00 C 0.00 0.00 0.00 1.32 -0.02 37 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 1.11 -0.02 37 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 0.93 -0.02 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.78 -0.01 37 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.65 -0.01 37 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 0.54 -0.01 37 0 11 0
30DEC26 37.00 C 0.00 0.00 0.00 0.45 -0.01 37 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.37 -0.01 37 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.31 0.00 37 0 57 0
30MAR27 17.50 C 0.00 0.00 0.00 8.93 -0.04 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.52 -0.02 40 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.12 -0.02 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.73 -0.01 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.36 -0.03 40 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 6.99 -0.04 39 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 6.36 +0.02 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.68 -0.02 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.09 -0.01 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.53 0.00 39 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 4.02 0.00 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.56 0.00 38 0 33 0
30MAR27 27.00 C 0.00 0.00 0.00 3.14 0.00 38 0 13 0
30MAR27 28.00 C 0.00 0.00 0.00 2.78 0.00 38 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 2.43 0.00 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.15 0.00 38 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 1.88 0.00 38 0 2 0
30MAR27 32.00 C 0.00 0.00 0.00 1.65 0.00 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.44 0.00 38 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.26 0.00 38 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.11 +0.01 38 0 11 0
30MAR27 36.00 C 0.00 0.00 0.00 0.96 0.00 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.82 0.00 37 0 15 0
TOTAL CALL 218 17,499 +42
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 290 0 20 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 250 0 47 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 230 0 45 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 212 0 17 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 176 0 251 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 139 0 333 0
28MAY26 23.00 P 0.01 0.01 0.01 0.01 0.00 104 4 243 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 422 0
28MAY26 25.00 P 0.03 0.03 0.03 0.03 -0.05 43 14 464 -10
28MAY26 26.00 P 0.26 0.38 0.26 0.39 -0.09 41 39 582 0
28MAY26 27.00 P 1.36 1.36 1.01 1.29 -0.02 52 172 610 -51
28MAY26 28.00 P 2.16 2.25 2.16 2.28 -0.05 0 8 565 -158
28MAY26 29.00 P 3.26 3.27 3.26 3.28 +0.02 0 36 32 -92
28MAY26 30.00 P 4.10 4.10 4.10 4.28 +0.02 0 10 70 -10
28MAY26 31.00 P 0.00 0.00 0.00 5.28 +0.02 0 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 6.28 0.00 0 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 7.28 0.00 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.28 0.00 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.28 +0.02 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.28 0.00 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.28 0.00 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 12.28 +0.02 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 13.28 0.00 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 65 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 58 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 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 47 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 40 0 48 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 245 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 0.00 36 0 243 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 313 0
29JUN26 23.00 P 0.19 0.22 0.19 0.18 -0.01 34 55 516 +5
29JUN26 24.00 P 0.40 0.40 0.37 0.38 -0.02 34 42 620 0
29JUN26 25.00 P 0.66 0.66 0.66 0.70 -0.03 34 101 649 +100
29JUN26 26.00 P 1.10 1.10 1.06 1.18 -0.03 34 10 679 0
29JUN26 27.00 P 1.82 1.82 1.80 1.80 -0.05 34 17 357 -13
29JUN26 28.00 P 0.00 0.00 0.00 2.57 0.00 34 0 430 0
29JUN26 29.00 P 0.00 0.00 0.00 3.42 +0.01 34 0 3,363 0
29JUN26 30.00 P 0.00 0.00 0.00 4.33 -0.06 34 0 250 0
29JUN26 31.00 P 0.00 0.00 0.00 5.31 -0.02 37 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 6.28 -0.02 0 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 7.28 -0.02 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.29 +0.01 47 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.29 +0.03 51 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.28 0.00 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.28 0.00 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.28 +0.01 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.28 0.00 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 14.28 +0.02 0 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 15.28 +0.02 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.03 0.00 37 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 31 0
30JUL26 21.00 P 0.17 0.17 0.17 0.13 -0.01 35 5 102 0
30JUL26 22.00 P 0.00 0.00 0.00 0.26 -0.01 35 0 34 0
30JUL26 23.00 P 0.00 0.00 0.00 0.47 0.00 36 0 285 0
30JUL26 24.00 P 0.73 0.73 0.73 0.73 -0.03 35 6 180 0
30JUL26 25.00 P 1.07 1.07 1.07 1.11 -0.04 35 1 113 +1
30JUL26 26.00 P 1.60 1.60 1.59 1.61 -0.03 35 33 125 -4
30JUL26 27.00 P 0.00 0.00 0.00 2.23 -0.01 35 0 107 0
30JUL26 28.00 P 0.00 0.00 0.00 2.91 -0.01 35 0 160 0
30JUL26 29.00 P 3.60 3.60 3.60 3.68 +0.02 35 10 127 +10
30JUL26 30.00 P 0.00 0.00 0.00 4.50 -0.02 34 0 80 0
30JUL26 31.00 P 0.00 0.00 0.00 5.37 -0.09 33 0 59 0
30JUL26 32.00 P 0.00 0.00 0.00 6.32 -0.10 33 0 76 0
30JUL26 33.00 P 0.00 0.00 0.00 7.34 -0.01 39 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.29 +0.01 37 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.29 +0.03 40 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.28 0.00 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.28 0.00 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.16 0.00 36 0 4 0
28AUG26 21.00 P 0.00 0.00 0.00 0.28 -0.01 36 0 35 0
28AUG26 22.00 P 0.00 0.00 0.00 0.47 -0.01 37 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.70 -0.02 36 0 6 0
28AUG26 24.00 P 0.00 0.00 0.00 1.02 -0.02 36 0 1 0
28AUG26 25.00 P 0.00 0.00 0.00 1.44 -0.02 36 0 32 0
28AUG26 26.00 P 0.00 0.00 0.00 1.94 -0.03 36 0 34 0
28AUG26 27.00 P 0.00 0.00 0.00 2.54 -0.03 36 0 31 0
28AUG26 28.00 P 0.00 0.00 0.00 3.22 0.00 36 0 22 0
28AUG26 29.00 P 0.00 0.00 0.00 3.95 0.00 36 0 30 0
28AUG26 30.00 P 0.00 0.00 0.00 4.72 -0.08 35 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.57 -0.17 36 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.46 -0.11 36 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 7.37 -0.08 35 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.29 -0.06 32 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.30 +0.01 36 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.28 0.00 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.28 0.00 0 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 0.00 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.12 -0.01 37 0 25 0
29SEP26 19.00 P 0.00 0.00 0.00 0.16 -0.01 37 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.22 0.00 37 0 124 0
29SEP26 20.00 P 0.33 0.33 0.33 0.28 -0.01 37 15 80 +13
29SEP26 21.00 P 0.00 0.00 0.00 0.45 -0.01 37 0 59 0
29SEP26 22.00 P 0.64 0.64 0.64 0.68 -0.01 37 3 70 +3
29SEP26 23.00 P 0.00 0.00 0.00 0.96 -0.03 37 0 68 0
29SEP26 24.00 P 0.00 0.00 0.00 1.30 -0.04 36 0 1,401 0
29SEP26 25.00 P 0.00 0.00 0.00 1.75 -0.01 36 0 559 0
29SEP26 26.00 P 0.00 0.00 0.00 2.25 -0.02 36 0 243 0
29SEP26 27.00 P 0.00 0.00 0.00 2.87 0.00 37 0 208 0
29SEP26 28.00 P 0.00 0.00 0.00 3.49 +0.07 36 0 345 0
29SEP26 29.00 P 0.00 0.00 0.00 4.21 -0.01 37 0 119 0
29SEP26 30.00 P 0.00 0.00 0.00 4.98 -0.01 37 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 5.82 +0.01 37 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 6.68 +0.03 38 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 7.53 +0.03 37 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.43 -0.07 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.41 -0.02 39 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 10.34 0.00 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.28 -0.02 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.28 +0.01 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.28 0.00 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.28 +0.02 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.28 +0.02 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.25 0.00 37 0 48 0
30DEC26 18.00 P 0.00 0.00 0.00 0.31 0.00 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.39 0.00 37 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 0.47 0.00 37 0 7 0
30DEC26 19.50 P 0.57 0.57 0.57 0.57 0.00 37 3 33 0
30DEC26 20.00 P 0.00 0.00 0.00 0.68 0.00 37 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 0.93 -0.02 37 0 19 0
30DEC26 22.00 P 0.00 0.00 0.00 1.24 -0.01 37 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.59 -0.01 36 0 154 0
30DEC26 24.00 P 0.00 0.00 0.00 1.99 -0.02 36 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.47 -0.03 36 0 63 0
30DEC26 26.00 P 0.00 0.00 0.00 3.01 -0.02 36 0 63 0
30DEC26 27.00 P 0.00 0.00 0.00 3.62 -0.02 36 0 63 0
30DEC26 28.00 P 0.00 0.00 0.00 4.30 0.00 37 0 95 0
30DEC26 29.00 P 0.00 0.00 0.00 4.93 -0.06 36 0 166 0
30DEC26 30.00 P 0.00 0.00 0.00 5.69 -0.05 37 0 215 0
30DEC26 31.00 P 0.00 0.00 0.00 6.48 -0.04 37 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 7.31 -0.01 38 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 8.14 -0.04 38 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 8.98 -0.06 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.87 -0.05 39 0 19 0
30DEC26 36.00 P 0.00 0.00 0.00 10.74 -0.06 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.64 -0.09 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.58 -0.06 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.49 -0.07 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.49 +0.01 38 0 24 0
30MAR27 18.00 P 0.00 0.00 0.00 0.55 -0.01 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.65 -0.01 37 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.75 -0.01 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.87 +0.01 37 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.01 +0.01 37 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 1.30 +0.01 37 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.64 +0.01 37 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 2.05 +0.02 37 0 21 0
30MAR27 24.00 P 0.00 0.00 0.00 2.49 +0.02 36 0 13 0
30MAR27 25.00 P 0.00 0.00 0.00 2.97 +0.02 36 0 15 0
30MAR27 26.00 P 0.00 0.00 0.00 3.51 +0.01 36 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 4.08 -0.01 36 0 27 0
30MAR27 28.00 P 0.00 0.00 0.00 4.74 -0.02 36 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 5.41 -0.06 36 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.11 -0.06 36 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 6.87 -0.05 37 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 7.66 -0.06 37 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 8.47 -0.06 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.30 -0.07 37 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.16 -0.05 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.03 -0.05 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.89 -0.07 38 0 0 0
TOTAL PUT 584 18,291 -206
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 0.05 -0.01 12 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 333 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 7.04 0.00 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.94 -0.01 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.85 0.00 172 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.75 0.00 166 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.65 0.00 161 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.55 0.00 156 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.45 0.00 151 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.35 0.00 146 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.25 0.00 141 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.15 0.00 137 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 6.05 0.00 132 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.95 0.00 128 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.85 0.00 124 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.75 0.00 120 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.65 0.00 116 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.55 0.00 112 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.45 0.00 108 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.35 0.00 104 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.25 0.00 100 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.15 0.00 96 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.05 0.00 92 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.95 0.00 89 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.85 0.00 85 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.75 0.00 81 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.65 0.00 77 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.55 0.00 73 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.30 0.00 54 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 0.00 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.55 0.00 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.30 0.00 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.05 0.00 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.56 0.00 29 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.31 0.00 24 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.06 0.00 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.83 0.00 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.61 0.00 21 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.42 -0.01 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.27 -0.01 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.02 0.00 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 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.33 0.00 31 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.08 0.00 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.83 0.00 18 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.58 0.00 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.34 0.00 22 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 22 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.20 0.00 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.00 -0.01 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.83 0.00 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.67 0.00 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.53 -0.01 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.42 0.00 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.32 0.00 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.18 0.00 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.05 0.00 22 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 0.00 16 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.88 0.00 21 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 2.40 -0.01 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.17 -0.01 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.95 0.00 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.74 0.00 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.53 0.00 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.34 0.00 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.16 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.00 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.85 0.00 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 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.50 0.00 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.33 0.00 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.22 0.00 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.70 0.00 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.48 0.00 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.26 0.00 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.04 0.00 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.84 0.00 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 0.00 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 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.75 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.64 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.47 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.33 0.00 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.23 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.16 0.00 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.05 0.00 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 0.00 323 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 -0.01 12 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.21 0.00 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.46 0.00 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 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 22 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 0.00 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.13 0.00 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.23 0.00 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.37 0.00 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.55 0.00 22 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 24 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 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.10 0.00 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 0.00 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.32 0.00 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.44 0.00 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.57 0.00 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.72 -0.01 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.09 0.00 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.51 0.00 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.98 0.00 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 0.00 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 0.09 -0.01 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.19 0.00 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.26 0.00 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.35 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.45 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.56 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.70 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.84 -0.01 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.18 -0.01 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 0.07 -0.01 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.15 0.00 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.20 0.00 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.27 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.34 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.44 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.54 0.00 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 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.93 -0.01 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.26 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.64 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.05 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.50 0.00 21 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.97 0.00 21 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 2.60
28MAY26 1.85 C 0.00 0.00 0.00 0.76 -0.02 398 0 0 0
28MAY26 1.90 C 0.00 0.00 0.00 0.71 -0.02 372 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 0.66 -0.02 347 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.61 -0.02 322 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.51 -0.02 272 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.41 -0.02 224 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.31 -0.02 177 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.21 -0.02 129 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.11 -0.02 79 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.03 -0.03 55 0 75 0
28MAY26 2.70 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.01 0.00 120 0 50 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 0.00 158 0 50 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 193 0 68 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 225 0 157 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 255 0 61 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 283 0 90 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 310 0 33 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 336 0 158 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 361 0 135 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 384 0 19 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 407 0 31 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 428 0 10 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 449 0 9 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 469 0 9 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 489 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 508 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 526 0 8 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 544 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 561 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 578 0 12 0
29JUN26 1.85 C 0.00 0.00 0.00 0.76 -0.03 62 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.71 -0.03 58 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.66 -0.03 54 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.61 -0.03 49 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.51 -0.03 41 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.42 -0.02 43 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.33 -0.02 41 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.24 -0.02 35 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.16 -0.03 32 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.11 -0.02 34 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.07 -0.01 34 0 40 0
29JUN26 2.80 C 0.04 0.04 0.04 0.04 -0.01 34 73 119 +73
29JUN26 2.90 C 0.00 0.00 0.00 0.03 0.00 38 0 63 0
29JUN26 3.00 C 0.00 0.00 0.00 0.02 0.00 40 0 107 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 44 0 95 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 49 0 62 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 58 0 17 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 62 0 63 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 66 0 111 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 70 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 74 0 43 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 77 0 12 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 81 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 84 0 17 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 105 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 115 0 2 0
30JUL26 1.85 C 0.00 0.00 0.00 0.77 -0.03 52 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.72 -0.03 48 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.67 -0.03 45 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.62 -0.03 41 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.53 -0.02 41 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.44 -0.02 39 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.36 -0.02 38 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.28 -0.02 36 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.20 -0.03 32 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.16 -0.01 35 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.06 -0.01 36 0 107 0
30JUL26 3.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 15 0
30JUL26 3.10 C 0.00 0.00 0.00 0.03 0.00 37 0 8 0
30JUL26 3.20 C 0.02 0.02 0.02 0.02 0.00 37 4 51 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 38 0 56 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 41 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 47 0 11 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 55 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.78 -0.02 47 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.73 -0.03 44 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.68 -0.03 41 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.63 -0.03 38 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.55 -0.02 41 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.46 -0.02 38 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.38 -0.02 36 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.31 -0.02 36 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.24 -0.03 34 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.20 -0.01 36 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.15 -0.01 35 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.12 0.00 36 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.07 0.00 36 0 46 0
28AUG26 3.10 C 0.00 0.00 0.00 0.05 -0.01 36 0 5 0
28AUG26 3.20 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.03 0.00 37 0 2 0
28AUG26 3.40 C 0.00 0.00 0.00 0.02 0.00 36 0 3 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 39 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.78 -0.02 39 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.74 -0.02 41 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.69 -0.03 38 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.65 -0.01 40 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.56 -0.02 37 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.48 -0.01 37 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.40 -0.02 35 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.34 -0.01 36 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.28 -0.01 36 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.24 -0.01 37 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.19 -0.01 36 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.15 -0.01 36 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 91 0
29SEP26 3.10 C 0.00 0.00 0.00 0.08 0.00 37 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.04 0.00 38 0 102 0
29SEP26 3.50 C 0.00 0.00 0.00 0.03 0.00 37 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.02 0.00 36 0 211 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 33 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 39 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 43 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 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 52 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 55 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30DEC26 1.85 C 0.00 0.00 0.00 0.81 -0.03 37 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.77 -0.02 37 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.73 -0.01 37 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.69 -0.01 37 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.61 -0.01 36 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.54 -0.01 36 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.47 -0.01 36 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.41 -0.01 36 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.36 -0.01 36 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.31 -0.01 36 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.27 -0.01 37 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.24 0.00 38 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.20 -0.01 37 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.17 0.00 37 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.14 -0.01 36 0 33 0
30DEC26 3.20 C 0.00 0.00 0.00 0.13 0.00 38 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.11 0.00 38 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.09 0.00 37 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.08 0.00 38 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.06 +0.01 38 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.04 +0.01 38 0 4 0
30DEC26 4.00 C 0.04 0.04 0.04 0.03 +0.01 37 2 2 +2
30DEC26 4.10 C 0.00 0.00 0.00 0.02 +0.01 35 0 3 0
30DEC26 4.20 C 0.03 0.03 0.03 0.01 0.00 32 3 16 +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 36 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR27 1.85 C 0.00 0.00 0.00 0.85 -0.02 38 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.81 -0.02 38 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.77 -0.02 37 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.73 -0.02 37 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.66 -0.02 37 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.60 -0.01 38 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.54 -0.01 38 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.48 -0.01 37 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.43 -0.01 37 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.38 -0.01 37 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.34 -0.01 37 0 1 0
30MAR27 2.80 C 0.00 0.00 0.00 0.31 0.00 38 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.27 0.00 38 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.24 0.00 38 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.21 0.00 37 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.19 0.00 38 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.17 +0.01 38 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.15 +0.01 38 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.13 0.00 38 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.05 +0.01 38 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
TOTAL CALL 82 3,267 +78
28MAY26 1.85 P 0.00 0.00 0.00 0.01 0.00 401 0 0 0
28MAY26 1.90 P 0.00 0.00 0.00 0.01 0.00 375 0 0 0
28MAY26 1.95 P 0.00 0.00 0.00 0.01 0.00 348 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 323 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 79 0 8 0
28MAY26 2.60 P 0.00 0.00 0.00 0.04 +0.01 74 0 6 0
28MAY26 2.70 P 0.00 0.00 0.00 0.10 +0.01 0 0 66 0
28MAY26 2.80 P 0.22 0.22 0.22 0.20 +0.02 0 40 27 -40
28MAY26 2.90 P 0.31 0.31 0.31 0.31 +0.03 158 15 125 -15
28MAY26 3.00 P 0.40 0.40 0.40 0.40 +0.02 0 10 150 0
28MAY26 3.10 P 0.00 0.00 0.00 0.50 +0.02 0 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.60 +0.02 0 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.70 +0.02 0 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.80 +0.02 0 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.90 +0.02 0 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.10 +0.02 0 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 1.20 +0.02 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 1.30 +0.02 0 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 1.40 +0.02 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 1.50 +0.02 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.60 +0.02 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.70 +0.02 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.80 +0.02 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 2.10 +0.02 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 56 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 39 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 0.00 33 0 30 0
29JUN26 2.50 P 0.00 0.00 0.00 0.06 +0.01 34 0 39 0
29JUN26 2.60 P 0.00 0.00 0.00 0.10 +0.01 33 0 70 0
29JUN26 2.70 P 0.00 0.00 0.00 0.16 +0.01 33 0 12 0
29JUN26 2.80 P 0.00 0.00 0.00 0.23 +0.02 32 0 41 0
29JUN26 2.90 P 0.00 0.00 0.00 0.32 +0.03 35 0 181 0
29JUN26 3.00 P 0.00 0.00 0.00 0.40 +0.02 0 0 750 0
29JUN26 3.10 P 0.00 0.00 0.00 0.50 +0.02 0 0 114 0
29JUN26 3.20 P 0.00 0.00 0.00 0.60 +0.02 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.70 +0.02 0 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.80 +0.02 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.90 +0.02 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.10 +0.02 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.20 +0.02 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.30 +0.02 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.40 +0.02 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.50 +0.02 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.60 +0.02 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.70 +0.02 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.80 +0.02 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.10 +0.02 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.20 +0.02 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.30 +0.02 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 2.40 +0.02 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.65 +0.02 0 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.06 +0.01 33 0 3 0
30JUL26 2.50 P 0.08 0.08 0.08 0.10 +0.01 34 1 89 +1
30JUL26 2.60 P 0.00 0.00 0.00 0.14 +0.01 33 0 200 0
30JUL26 2.70 P 0.00 0.00 0.00 0.20 +0.01 34 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.27 +0.02 34 0 91 0
30JUL26 2.90 P 0.00 0.00 0.00 0.34 +0.01 33 0 25 0
30JUL26 3.00 P 0.00 0.00 0.00 0.43 +0.01 35 0 5 0
30JUL26 3.10 P 0.00 0.00 0.00 0.51 +0.02 32 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.60 +0.02 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.70 +0.02 0 0 2 0
30JUL26 3.40 P 0.00 0.00 0.00 0.80 +0.02 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.90 +0.02 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.10 +0.02 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.20 +0.02 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.30 +0.02 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.40 +0.02 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.50 +0.02 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 39 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 36 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 0.03 +0.01 38 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.06 +0.01 35 0 3 0
28AUG26 2.40 P 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.13 +0.01 35 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.17 +0.01 34 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.23 +0.01 34 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.30 +0.02 35 0 3 0
28AUG26 2.90 P 0.00 0.00 0.00 0.37 +0.01 35 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.45 +0.02 35 0 4 0
28AUG26 3.10 P 0.00 0.00 0.00 0.53 +0.01 34 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.62 +0.02 35 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.71 +0.02 34 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.80 +0.02 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.90 +0.02 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.10 +0.02 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.20 +0.02 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.30 +0.02 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 36 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 0.02 +0.01 37 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.12 +0.01 36 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.16 +0.01 36 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.20 +0.01 34 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.27 +0.02 37 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.34 +0.03 38 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.40 +0.03 36 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.48 +0.02 37 0 33 0
29SEP26 3.10 P 0.00 0.00 0.00 0.56 +0.02 37 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.64 +0.02 37 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 0.73 +0.02 37 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 0.82 +0.02 37 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.91 +0.01 36 0 103 0
29SEP26 3.60 P 0.00 0.00 0.00 1.01 +0.02 39 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 1.10 +0.02 0 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 1.20 +0.02 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.30 +0.02 0 0 0 0
29SEP26 4.00 P 1.38 1.39 1.38 1.40 +0.02 0 7 7 +7
29SEP26 4.10 P 0.00 0.00 0.00 1.50 +0.02 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.60 +0.02 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.70 +0.02 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.80 +0.02 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.10 +0.02 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.20 +0.02 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.30 +0.02 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.40 +0.02 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.65 +0.02 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.14 +0.01 36 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.18 +0.02 36 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.22 +0.02 36 0 9 0
30DEC26 2.60 P 0.00 0.00 0.00 0.28 +0.03 37 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.32 +0.01 35 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.39 +0.02 36 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.47 +0.04 38 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.53 +0.01 36 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.61 +0.02 37 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 0.69 +0.02 37 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.77 +0.02 37 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.86 +0.02 38 0 17 0
30DEC26 3.50 P 0.00 0.00 0.00 0.94 +0.02 37 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 1.04 +0.02 39 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 1.13 +0.02 39 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 1.22 +0.02 39 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 1.32 +0.03 41 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.41 +0.02 39 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.50 +0.02 0 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.60 +0.02 0 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.70 +0.02 0 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.80 +0.02 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.10 +0.02 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.20 +0.02 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.30 +0.02 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.40 +0.02 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.65 +0.02 0 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.08 +0.02 38 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.12 +0.02 38 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.15 +0.02 37 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.19 +0.02 37 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.23 +0.02 37 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.27 +0.02 36 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.33 +0.03 37 0 4 0
30MAR27 2.70 P 0.00 0.00 0.00 0.39 +0.03 37 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.44 +0.02 36 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.51 +0.03 37 0 3 0
30MAR27 3.00 P 0.00 0.00 0.00 0.59 +0.03 38 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.65 +0.02 37 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.74 +0.03 39 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.81 +0.02 38 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.90 +0.03 39 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.98 +0.02 38 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.07 +0.03 39 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.16 +0.02 40 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.25 +0.02 40 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.34 +0.02 40 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.44 +0.03 42 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.53 +0.02 42 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.63 +0.02 43 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.72 +0.02 42 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.81 +0.02 41 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.91 +0.02 42 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.01 +0.02 44 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.10 +0.02 0 0 0 0
TOTAL PUT 73 3,302 -47
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$ 19.22
28MAY26 10.50 C 0.00 0.00 0.00 8.72 -0.04 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 8.22 -0.04 0 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 7.72 -0.04 0 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 7.22 -0.04 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.72 -0.04 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 6.22 -0.04 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.72 -0.04 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 5.22 -0.04 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.72 -0.04 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.22 -0.04 0 0 63 0
28MAY26 15.50 C 0.00 0.00 0.00 3.72 -0.04 0 0 73 0
28MAY26 16.00 C 0.00 0.00 0.00 3.22 -0.04 0 0 265 0
28MAY26 16.50 C 0.00 0.00 0.00 2.72 -0.04 0 0 160 0
28MAY26 17.00 C 0.00 0.00 0.00 2.22 -0.04 0 0 138 0
28MAY26 17.50 C 0.00 0.00 0.00 1.72 -0.04 0 0 191 0
28MAY26 18.00 C 0.00 0.00 0.00 1.22 -0.04 0 0 163 0
28MAY26 18.50 C 0.61 0.61 0.61 0.74 -0.05 52 15 124 0
28MAY26 19.00 C 0.37 0.37 0.23 0.31 -0.11 44 5 230 +2
28MAY26 19.50 C 0.22 0.22 0.14 0.09 -0.09 49 11 614 +1
28MAY26 20.00 C 0.04 0.04 0.03 0.02 -0.04 53 45 1,112 0
28MAY26 21.00 C 0.01 0.01 0.01 0.01 0.00 88 4 822 -3
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 125 0 411 0
28MAY26 23.00 C 0.01 0.01 0.01 0.01 0.00 159 9 401 -8
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 191 0 525 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 220 0 501 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 248 0 253 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 274 0 296 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 299 0 192 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 323 0 130 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 346 0 175 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 368 0 100 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 389 0 37 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 409 0 73 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 428 0 180 0
29JUN26 10.50 C 0.00 0.00 0.00 8.73 -0.04 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.23 -0.04 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.73 -0.04 0 0 8 0
29JUN26 12.00 C 0.00 0.00 0.00 7.23 -0.04 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.73 -0.03 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.23 -0.04 0 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 5.74 -0.02 62 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.24 -0.04 56 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.74 -0.04 50 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.24 -0.04 44 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 3.73 -0.05 0 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 3.25 -0.04 40 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 2.77 -0.04 40 0 523 0
29JUN26 17.00 C 0.00 0.00 0.00 2.31 -0.05 40 0 519 0
29JUN26 17.50 C 0.00 0.00 0.00 1.83 -0.08 35 0 271 0
29JUN26 18.00 C 0.00 0.00 0.00 1.44 -0.07 36 0 1,460 0
29JUN26 18.50 C 1.06 1.06 1.06 1.12 -0.05 38 1 193 0
29JUN26 19.00 C 0.97 0.97 0.76 0.84 -0.05 38 5 207 +1
29JUN26 19.50 C 0.65 0.65 0.57 0.63 -0.03 39 12 1,866 -1
29JUN26 20.00 C 0.61 0.61 0.42 0.46 -0.04 39 19 932 +15
29JUN26 21.00 C 0.33 0.34 0.24 0.23 -0.03 39 17 291 +9
29JUN26 22.00 C 0.15 0.15 0.14 0.11 -0.01 40 81 357 +39
29JUN26 23.00 C 0.15 0.15 0.09 0.05 -0.01 40 31 351 +15
29JUN26 24.00 C 0.08 0.08 0.05 0.02 -0.01 40 38 368 -6
29JUN26 25.00 C 0.05 0.05 0.05 0.01 0.00 41 21 929 -21
29JUN26 26.00 C 0.03 0.04 0.03 0.01 0.00 46 102 624 +98
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 243 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 390 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 338 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 81 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 67 0 61 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 74 0 38 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 77 0 72 0
30JUL26 15.00 C 0.00 0.00 0.00 4.24 -0.04 37 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.76 -0.04 40 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.29 -0.04 40 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.84 -0.05 40 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.43 -0.05 40 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.06 -0.04 40 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.68 -0.06 38 0 4 0
30JUL26 18.50 C 1.31 1.35 1.31 1.40 -0.05 39 2 9 +1
30JUL26 19.00 C 1.31 1.31 1.11 1.17 -0.03 39 7 8 +6
30JUL26 19.50 C 1.14 1.14 0.92 0.97 -0.03 40 6 12 +6
30JUL26 20.00 C 0.95 0.95 0.76 0.81 -0.03 40 3 70 +1
30JUL26 21.00 C 0.63 0.63 0.63 0.54 -0.02 41 2 39 0
30JUL26 22.00 C 0.00 0.00 0.00 0.34 -0.02 40 0 39 0
30JUL26 23.00 C 0.26 0.26 0.26 0.21 -0.01 41 4 107 +4
30JUL26 24.00 C 0.21 0.21 0.20 0.13 -0.01 41 32 162 +1
30JUL26 25.00 C 0.15 0.15 0.15 0.08 0.00 41 6 116 0
30JUL26 26.00 C 0.11 0.11 0.11 0.05 0.00 42 1 143 0
30JUL26 27.00 C 0.09 0.09 0.09 0.03 0.00 42 1 58 -1
30JUL26 28.00 C 0.00 0.00 0.00 0.02 0.00 43 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 45 0 38 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 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 53 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 4.27 -0.01 41 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.81 +0.01 41 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.29 -0.09 35 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.98 -0.04 41 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.62 -0.03 41 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.29 -0.03 41 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.96 -0.05 40 0 0 0
28AUG26 18.50 C 1.64 1.64 1.64 1.68 -0.04 40 8 31 +8
28AUG26 19.00 C 0.00 0.00 0.00 1.47 -0.04 40 0 7 0
28AUG26 19.50 C 0.00 0.00 0.00 1.28 -0.02 41 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 1.11 -0.02 41 0 44 0
28AUG26 21.00 C 0.00 0.00 0.00 0.83 -0.01 42 0 22 0
28AUG26 22.00 C 0.62 0.62 0.59 0.59 -0.01 42 4 173 +3
28AUG26 23.00 C 0.47 0.47 0.47 0.41 -0.01 42 2 28 -2
28AUG26 24.00 C 0.37 0.37 0.37 0.28 -0.01 41 1 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.19 -0.01 41 0 7 0
28AUG26 26.00 C 0.00 0.00 0.00 0.13 0.00 41 0 6 0
28AUG26 27.00 C 0.00 0.00 0.00 0.09 0.00 42 0 2 0
28AUG26 28.00 C 0.00 0.00 0.00 0.06 0.00 42 0 2 0
28AUG26 29.00 C 0.00 0.00 0.00 0.04 0.00 42 0 42 0
28AUG26 30.00 C 0.00 0.00 0.00 0.03 0.00 43 0 17 0
28AUG26 31.00 C 0.00 0.00 0.00 0.02 0.00 43 0 8 0
28AUG26 32.00 C 0.07 0.07 0.07 0.01 0.00 41 1 5 -1
29SEP26 10.50 C 0.00 0.00 0.00 8.73 -0.04 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.23 -0.04 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.73 -0.04 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.23 -0.04 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.73 -0.04 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.23 -0.05 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.74 -0.05 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.25 -0.04 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.77 -0.05 40 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.27 -0.03 36 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 3.81 -0.08 36 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 3.41 -0.08 37 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 3.15 -0.04 41 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 2.81 -0.04 41 0 754 0
29SEP26 17.50 C 0.00 0.00 0.00 2.46 -0.06 39 0 38 0
29SEP26 18.00 C 0.00 0.00 0.00 2.20 -0.04 40 0 113 0
29SEP26 18.50 C 0.00 0.00 0.00 1.95 -0.03 40 0 31 0
29SEP26 19.00 C 0.00 0.00 0.00 1.74 -0.02 40 0 91 0
29SEP26 19.50 C 0.00 0.00 0.00 1.54 -0.03 41 0 201 0
29SEP26 20.00 C 0.00 0.00 0.00 1.36 -0.04 41 0 187 0
29SEP26 21.00 C 0.00 0.00 0.00 1.07 -0.03 42 0 193 0
29SEP26 22.00 C 0.97 0.97 0.97 0.81 -0.02 42 1 124 0
29SEP26 23.00 C 0.00 0.00 0.00 0.60 -0.02 41 0 184 0
29SEP26 24.00 C 0.00 0.00 0.00 0.45 -0.01 42 0 492 0
29SEP26 25.00 C 0.00 0.00 0.00 0.32 -0.02 41 0 137 0
29SEP26 26.00 C 0.00 0.00 0.00 0.24 -0.01 41 0 120 0
29SEP26 27.00 C 0.00 0.00 0.00 0.17 -0.01 41 0 43 0
29SEP26 28.00 C 0.00 0.00 0.00 0.13 0.00 42 0 168 0
29SEP26 29.00 C 0.00 0.00 0.00 0.09 0.00 41 0 215 0
29SEP26 30.00 C 0.00 0.00 0.00 0.07 0.00 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 0.03 -0.01 41 0 94 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 46 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 81 0
30DEC26 10.50 C 0.00 0.00 0.00 8.73 -0.04 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 8.23 -0.04 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.73 -0.04 0 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 7.24 -0.04 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.75 -0.03 41 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 6.28 0.00 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.77 -0.07 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.36 -0.07 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.98 -0.07 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.60 -0.13 39 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 4.25 -0.07 40 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 3.91 -0.08 39 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 3.60 -0.07 40 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 3.30 -0.06 39 0 594 0
30DEC26 17.50 C 0.00 0.00 0.00 3.02 -0.10 39 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 2.78 -0.07 40 0 41 0
30DEC26 18.50 C 0.00 0.00 0.00 2.62 +0.03 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.36 -0.04 41 0 33 0
30DEC26 19.50 C 0.00 0.00 0.00 2.17 -0.01 41 0 367 0
30DEC26 20.00 C 0.00 0.00 0.00 2.00 -0.01 41 0 319 0
30DEC26 21.00 C 0.00 0.00 0.00 1.68 0.00 42 0 44 0
30DEC26 22.00 C 0.00 0.00 0.00 1.41 +0.03 42 0 14 0
30DEC26 23.00 C 0.00 0.00 0.00 1.15 +0.02 42 0 34 0
30DEC26 24.00 C 0.00 0.00 0.00 0.94 +0.02 42 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.77 +0.02 42 0 81 0
30DEC26 26.00 C 0.00 0.00 0.00 0.63 +0.03 42 0 28 0
30DEC26 27.00 C 0.00 0.00 0.00 0.51 +0.02 41 0 16 0
30DEC26 28.00 C 0.00 0.00 0.00 0.41 +0.02 41 0 17 0
30DEC26 29.00 C 0.00 0.00 0.00 0.33 +0.02 41 0 10 0
30DEC26 30.00 C 0.00 0.00 0.00 0.27 +0.01 41 0 28 0
30DEC26 31.00 C 0.00 0.00 0.00 0.22 +0.02 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.18 +0.02 42 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 0.14 +0.01 41 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 0.11 0.00 41 0 28 0
30MAR27 10.50 C 8.60 8.60 8.60 8.73 -0.04 0 2 4 +2
30MAR27 11.00 C 0.00 0.00 0.00 8.24 -0.04 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.74 -0.05 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.31 -0.08 41 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.89 -0.07 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.49 -0.06 41 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.11 -0.05 42 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.71 -0.08 41 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.35 -0.08 40 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.01 -0.09 41 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 4.68 -0.07 40 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 4.37 -0.07 40 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 4.07 -0.08 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.79 -0.07 40 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 3.53 -0.06 40 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 3.28 -0.06 40 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 3.05 -0.07 40 0 131 0
30MAR27 19.00 C 0.00 0.00 0.00 2.91 -0.02 41 0 117 0
30MAR27 19.50 C 0.00 0.00 0.00 2.69 -0.05 41 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 2.53 0.00 42 0 210 0
30MAR27 21.00 C 0.00 0.00 0.00 2.20 0.00 42 0 109 0
30MAR27 22.00 C 0.00 0.00 0.00 1.90 0.00 42 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 1.63 0.00 42 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 1.40 +0.01 42 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 1.19 0.00 42 0 6 0
30MAR27 26.00 C 0.00 0.00 0.00 1.02 0.00 42 0 6 0
30MAR27 27.00 C 0.00 0.00 0.00 0.87 +0.01 42 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 0.74 0.00 42 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.63 0.00 42 0 1 0
30MAR27 30.00 C 0.00 0.00 0.00 0.53 0.00 41 0 22 0
30MAR27 31.00 C 0.00 0.00 0.00 0.46 +0.01 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.38 0.00 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.33 0.00 41 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 0.28 0.00 41 0 13 0
TOTAL CALL 499 26,435 +169
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 485 0 7 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 450 0 16 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 417 0 19 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 385 0 24 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 355 0 173 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 326 0 191 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 298 0 151 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 271 0 138 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 244 0 188 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 218 0 204 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 192 0 141 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 167 0 143 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 143 0 226 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 118 0 104 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 94 0 323 0
28MAY26 18.00 P 0.01 0.01 0.01 0.01 0.00 70 30 320 +30
28MAY26 18.50 P 0.02 0.05 0.02 0.02 -0.03 53 79 672 -34
28MAY26 19.00 P 0.06 0.22 0.06 0.10 -0.06 47 143 310 +54
28MAY26 19.50 P 0.30 0.53 0.27 0.36 -0.07 46 63 476 +20
28MAY26 20.00 P 0.81 1.00 0.81 0.82 0.00 65 25 363 -21
28MAY26 21.00 P 1.59 1.98 1.58 1.83 +0.09 123 21 301 -137
28MAY26 22.00 P 2.56 2.84 2.56 2.83 +0.09 169 6 149 -236
28MAY26 23.00 P 4.00 4.00 3.97 3.85 +0.08 226 6 148 -16
28MAY26 24.00 P 0.00 0.00 0.00 4.85 +0.08 267 0 51 0
28MAY26 25.00 P 0.00 0.00 0.00 5.85 +0.08 304 0 60 0
28MAY26 26.00 P 0.00 0.00 0.00 6.85 +0.08 338 0 81 0
28MAY26 27.00 P 0.00 0.00 0.00 7.85 +0.08 371 0 30 0
28MAY26 28.00 P 0.00 0.00 0.00 8.85 +0.08 403 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.85 +0.08 432 0 15 0
28MAY26 30.00 P 0.00 0.00 0.00 10.85 +0.07 459 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.85 +0.08 485 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 12.85 +0.08 510 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 13.85 +0.08 535 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 14.85 +0.08 559 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 12 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 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 64 0 126 0
29JUN26 12.50 P 0.01 0.01 0.01 0.01 0.00 58 4 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 49 0 250 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 0.00 0.00 0.03 0.00 41 0 475 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 -0.01 40 0 339 0
29JUN26 16.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 3,281 0
29JUN26 16.50 P 0.00 0.00 0.00 0.16 0.00 40 0 471 0
29JUN26 17.00 P 0.23 0.24 0.23 0.24 0.00 39 4 540 +2
29JUN26 17.50 P 0.37 0.41 0.36 0.36 -0.01 38 27 308 +8
29JUN26 18.00 P 0.50 0.59 0.50 0.53 -0.01 38 21 243 +12
29JUN26 18.50 P 0.65 0.82 0.65 0.75 -0.01 39 5 183 +1
29JUN26 19.00 P 1.05 1.11 1.05 1.03 +0.01 39 14 1,076 +7
29JUN26 19.50 P 1.21 1.45 1.21 1.34 -0.01 40 25 323 +5
29JUN26 20.00 P 1.52 1.78 1.52 1.69 -0.02 40 24 949 +6
29JUN26 21.00 P 2.36 2.56 2.36 2.53 +0.06 44 5 313 +3
29JUN26 22.00 P 0.00 0.00 0.00 3.44 +0.05 47 0 386 0
29JUN26 23.00 P 4.52 4.52 4.51 4.42 +0.12 55 6 291 +2
29JUN26 24.00 P 0.00 0.00 0.00 5.42 +0.16 62 0 159 0
29JUN26 25.00 P 0.00 0.00 0.00 6.39 -0.01 67 0 153 0
29JUN26 26.00 P 0.00 0.00 0.00 7.28 +0.04 56 0 130 0
29JUN26 27.00 P 0.00 0.00 0.00 8.35 -0.03 75 0 82 0
29JUN26 28.00 P 0.00 0.00 0.00 9.29 +0.07 69 0 35 0
29JUN26 29.00 P 0.00 0.00 0.00 10.29 +0.07 74 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 11.29 +0.07 79 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.29 +0.09 84 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.28 +0.07 85 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.28 +0.07 90 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.28 +0.08 94 0 0 0
30JUL26 15.00 P 0.15 0.15 0.15 0.13 0.00 41 2 5 +2
30JUL26 15.50 P 0.21 0.21 0.21 0.19 0.00 40 1 17 +1
30JUL26 16.00 P 0.29 0.29 0.29 0.28 +0.01 41 12 350 0
30JUL26 16.50 P 0.39 0.39 0.39 0.38 +0.01 40 2 53 0
30JUL26 17.00 P 0.50 0.55 0.50 0.51 0.00 40 39 91 -6
30JUL26 17.50 P 0.61 0.61 0.61 0.68 +0.01 40 1 37 0
30JUL26 18.00 P 0.00 0.00 0.00 0.88 +0.01 40 0 77 0
30JUL26 18.50 P 1.17 1.17 1.10 1.11 0.00 40 12 35 +8
30JUL26 19.00 P 1.39 1.39 1.38 1.38 +0.02 40 4 67 +3
30JUL26 19.50 P 1.80 1.80 1.80 1.69 +0.01 41 1 41 +1
30JUL26 20.00 P 2.03 2.03 2.03 2.04 +0.04 42 1 49 -1
30JUL26 21.00 P 0.00 0.00 0.00 2.78 +0.15 42 0 93 0
30JUL26 22.00 P 0.00 0.00 0.00 3.64 +0.14 45 0 81 0
30JUL26 23.00 P 0.00 0.00 0.00 4.53 +0.02 47 0 48 0
30JUL26 24.00 P 0.00 0.00 0.00 5.42 +0.01 46 0 85 0
30JUL26 25.00 P 0.00 0.00 0.00 6.39 -0.01 50 0 132 0
30JUL26 26.00 P 0.00 0.00 0.00 7.41 +0.07 56 0 72 0
30JUL26 27.00 P 0.00 0.00 0.00 8.39 +0.01 59 0 30 0
30JUL26 28.00 P 0.00 0.00 0.00 9.38 +0.11 63 0 55 0
30JUL26 29.00 P 0.00 0.00 0.00 10.30 +0.03 58 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.29 +0.06 60 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.29 +0.06 63 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.28 +0.07 65 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 14.30 +0.07 72 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 15.28 +0.06 71 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.26 +0.01 42 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.34 +0.01 41 0 2 0
28AUG26 16.00 P 0.00 0.00 0.00 0.45 +0.01 41 0 13 0
28AUG26 16.50 P 0.00 0.00 0.00 0.58 +0.01 41 0 72 0
28AUG26 17.00 P 0.00 0.00 0.00 0.73 +0.01 40 0 22 0
28AUG26 17.50 P 0.00 0.00 0.00 0.92 +0.02 40 0 20 0
28AUG26 18.00 P 0.00 0.00 0.00 1.13 +0.01 41 0 42 0
28AUG26 18.50 P 1.34 1.34 1.34 1.37 +0.01 40 14 54 0
28AUG26 19.00 P 0.00 0.00 0.00 1.66 +0.03 41 0 10 0
28AUG26 19.50 P 0.00 0.00 0.00 1.96 +0.02 41 0 40 0
28AUG26 20.00 P 2.27 2.27 2.26 2.29 +0.03 42 14 41 +14
28AUG26 21.00 P 0.00 0.00 0.00 3.01 +0.04 42 0 11 0
28AUG26 22.00 P 0.00 0.00 0.00 3.85 +0.03 45 0 48 0
28AUG26 23.00 P 0.00 0.00 0.00 4.70 +0.03 46 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 5.61 +0.05 48 0 1 0
28AUG26 25.00 P 0.00 0.00 0.00 6.52 +0.05 49 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.45 +0.04 50 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.41 +0.03 52 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.39 +0.08 54 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.38 +0.10 57 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.37 +0.09 60 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.35 +0.12 62 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.34 +0.06 63 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 0.00 42 0 46 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 0.00 42 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 0.00 42 0 117 0
29SEP26 12.50 P 0.00 0.00 0.00 0.07 0.00 41 0 121 0
29SEP26 13.00 P 0.00 0.00 0.00 0.11 0.00 42 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.15 0.00 41 0 293 0
29SEP26 14.00 P 0.00 0.00 0.00 0.21 0.00 41 0 274 0
29SEP26 14.50 P 0.00 0.00 0.00 0.29 0.00 42 0 162 0
29SEP26 15.00 P 0.00 0.00 0.00 0.38 +0.01 41 0 145 0
29SEP26 15.50 P 0.48 0.48 0.48 0.48 +0.01 41 1 230 0
29SEP26 16.00 P 0.00 0.00 0.00 0.60 +0.01 40 0 281 0
29SEP26 16.50 P 0.70 0.70 0.70 0.75 +0.01 40 10 394 +5
29SEP26 17.00 P 0.00 0.00 0.00 0.93 +0.01 41 0 992 0
29SEP26 17.50 P 0.00 0.00 0.00 1.13 +0.02 40 0 201 0
29SEP26 18.00 P 0.00 0.00 0.00 1.36 +0.04 41 0 761 0
29SEP26 18.50 P 0.00 0.00 0.00 1.61 +0.03 41 0 89 0
29SEP26 19.00 P 0.00 0.00 0.00 1.88 +0.01 41 0 124 0
29SEP26 19.50 P 0.00 0.00 0.00 2.18 +0.01 41 0 123 0
29SEP26 20.00 P 0.00 0.00 0.00 2.52 +0.02 42 0 70 0
29SEP26 21.00 P 0.00 0.00 0.00 3.22 +0.05 42 0 104 0
29SEP26 22.00 P 0.00 0.00 0.00 4.03 +0.10 44 0 43 0
29SEP26 23.00 P 0.00 0.00 0.00 4.85 +0.02 45 0 728 0
29SEP26 24.00 P 0.00 0.00 0.00 5.73 +0.07 46 0 64 0
29SEP26 25.00 P 0.00 0.00 0.00 6.62 +0.06 47 0 32 0
29SEP26 26.00 P 0.00 0.00 0.00 7.54 +0.07 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.47 +0.09 49 0 36 0
29SEP26 28.00 P 0.00 0.00 0.00 9.42 +0.09 50 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 10.40 +0.07 52 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 11.37 +0.06 53 0 28 0
29SEP26 31.00 P 0.00 0.00 0.00 12.36 +0.06 55 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.35 +0.06 57 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.30 +0.06 55 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.34 +0.07 62 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.06 +0.01 42 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.12 +0.01 41 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.17 +0.02 42 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.23 +0.02 42 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 0.30 +0.03 42 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.38 +0.02 42 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.46 0.00 41 0 55 0
30DEC26 14.50 P 0.56 0.56 0.56 0.57 +0.01 41 2 129 +2
30DEC26 15.00 P 0.68 0.68 0.68 0.71 +0.03 41 1 102 +1
30DEC26 15.50 P 0.00 0.00 0.00 0.86 +0.04 41 0 165 0
30DEC26 16.00 P 0.00 0.00 0.00 1.01 +0.03 41 0 179 0
30DEC26 16.50 P 0.00 0.00 0.00 1.18 +0.03 40 0 109 0
30DEC26 17.00 P 0.00 0.00 0.00 1.38 +0.03 40 0 828 0
30DEC26 17.50 P 0.00 0.00 0.00 1.60 +0.03 40 0 55 0
30DEC26 18.00 P 0.00 0.00 0.00 1.84 +0.03 40 0 16 0
30DEC26 18.50 P 0.00 0.00 0.00 2.10 +0.04 40 0 70 0
30DEC26 19.00 P 0.00 0.00 0.00 2.38 +0.05 41 0 64 0
30DEC26 19.50 P 0.00 0.00 0.00 2.68 +0.05 41 0 316 0
30DEC26 20.00 P 0.00 0.00 0.00 3.00 +0.11 41 0 331 0
30DEC26 21.00 P 0.00 0.00 0.00 3.67 +0.03 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.45 +0.24 43 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.23 +0.05 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.06 +0.07 44 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 6.91 +0.07 45 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 7.77 +0.06 45 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 8.67 +0.12 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.58 +0.06 46 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 10.51 +0.07 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.46 +0.07 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.42 +0.07 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.40 +0.08 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.38 +0.07 50 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.36 +0.08 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.14 +0.01 42 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.18 +0.01 41 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.24 +0.01 41 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.31 +0.01 41 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.40 +0.01 42 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.49 +0.03 41 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.58 +0.02 41 0 3 0
30MAR27 14.00 P 0.75 0.75 0.70 0.70 +0.02 41 45 85 +15
30MAR27 14.50 P 0.00 0.00 0.00 0.84 +0.02 41 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 0.99 +0.03 41 0 342 0
30MAR27 15.50 P 0.00 0.00 0.00 1.16 +0.04 41 0 215 0
30MAR27 16.00 P 0.00 0.00 0.00 1.35 +0.04 41 0 52 0
30MAR27 16.50 P 0.00 0.00 0.00 1.55 +0.05 41 0 29 0
30MAR27 17.00 P 0.00 0.00 0.00 1.79 +0.08 41 0 305 0
30MAR27 17.50 P 0.00 0.00 0.00 1.98 +0.05 41 0 285 0
30MAR27 18.00 P 0.00 0.00 0.00 2.21 +0.04 40 0 45 0
30MAR27 18.50 P 0.00 0.00 0.00 2.48 +0.05 40 0 205 0
30MAR27 19.00 P 0.00 0.00 0.00 2.76 +0.04 41 0 136 0
30MAR27 19.50 P 0.00 0.00 0.00 3.06 +0.05 41 0 150 0
30MAR27 20.00 P 0.00 0.00 0.00 3.38 +0.05 41 0 347 0
30MAR27 21.00 P 0.00 0.00 0.00 4.03 +0.08 41 0 256 0
30MAR27 22.00 P 0.00 0.00 0.00 4.72 +0.03 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.54 +0.06 42 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 6.33 +0.06 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.15 +0.06 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.00 +0.07 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.88 +0.09 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.76 +0.08 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.70 +0.12 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.58 +0.08 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.51 +0.08 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.47 +0.07 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.42 +0.07 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.39 +0.07 47 0 0 0
TOTAL PUT 670 29,094 -249
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$ 10.14
28MAY26 7.25 C 0.00 0.00 0.00 2.91 -0.16 346 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.67 -0.15 341 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.41 -0.16 286 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.18 -0.14 298 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.91 -0.16 229 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.66 -0.16 202 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.42 -0.15 191 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.14 -0.18 0 0 2 0
28MAY26 9.25 C 0.00 0.00 0.00 0.89 -0.18 0 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 0.64 -0.18 0 0 16 0
28MAY26 9.75 C 0.00 0.00 0.00 0.40 -0.18 52 0 30 0
28MAY26 10.00 C 0.00 0.00 0.00 0.20 -0.16 55 0 132 0
28MAY26 10.50 C 0.00 0.00 0.00 0.02 -0.06 58 0 348 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 92 0 159 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 131 0 93 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 167 0 59 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 199 0 62 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 286 0 2 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 312 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 336 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 360 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 382 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.27 -0.15 173 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.16 -0.16 161 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.91 -0.18 151 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.68 -0.16 154 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.40 -0.17 123 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.17 -0.17 130 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.93 -0.14 127 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.66 -0.18 108 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.42 -0.15 106 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.16 -0.16 93 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.92 -0.15 90 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.67 -0.15 83 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.42 -0.15 76 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.18 -0.14 72 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.91 -0.16 58 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.68 -0.15 58 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 1.42 -0.15 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.15 -0.20 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.91 -0.18 32 0 32 0
29JUN26 9.50 C 0.00 0.00 0.00 0.70 -0.16 33 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 0.54 -0.11 35 0 51 0
29JUN26 10.00 C 0.00 0.00 0.00 0.38 -0.11 33 0 103 0
29JUN26 10.50 C 0.21 0.21 0.21 0.19 -0.08 33 9 293 0
29JUN26 11.00 C 0.00 0.00 0.00 0.09 -0.05 33 0 285 0
29JUN26 11.50 C 0.00 0.00 0.00 0.04 -0.03 34 0 94 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 80 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 61 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 89 0
29JUN26 13.50 C 0.01 0.01 0.01 0.01 0.00 47 1 30 -1
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.92 -0.15 68 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.67 -0.15 63 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.42 -0.15 57 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.18 -0.14 54 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.91 -0.16 44 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.68 -0.15 44 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.42 -0.17 37 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.19 -0.16 34 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.00 -0.15 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.83 -0.14 34 0 28 0
30JUL26 9.75 C 0.00 0.00 0.00 0.69 -0.10 35 0 14 0
30JUL26 10.00 C 0.52 0.52 0.52 0.57 -0.09 35 3 64 +3
30JUL26 10.50 C 0.00 0.00 0.00 0.38 -0.07 35 0 60 0
30JUL26 11.00 C 0.00 0.00 0.00 0.24 -0.05 35 0 114 0
30JUL26 11.50 C 0.00 0.00 0.00 0.14 -0.05 35 0 15 0
30JUL26 12.00 C 0.00 0.00 0.00 0.08 -0.04 35 0 23 0
30JUL26 12.50 C 0.00 0.00 0.00 0.05 -0.02 36 0 74 0
30JUL26 13.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 2 0
30JUL26 13.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 3 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 12 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.92 -0.15 57 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.67 -0.15 52 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.42 -0.15 48 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.18 -0.15 45 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.91 -0.18 37 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.68 -0.19 36 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.45 -0.16 34 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.28 -0.15 35 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.16 -0.11 38 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.01 -0.14 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.86 -0.12 37 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.74 -0.11 37 0 51 0
28AUG26 10.50 C 0.00 0.00 0.00 0.54 -0.10 37 0 9 0
28AUG26 11.00 C 0.00 0.00 0.00 0.39 -0.08 37 0 40 0
28AUG26 11.50 C 0.00 0.00 0.00 0.27 -0.07 37 0 15 0
28AUG26 12.00 C 0.00 0.00 0.00 0.19 -0.05 38 0 33 0
28AUG26 12.50 C 0.00 0.00 0.00 0.12 -0.05 37 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 16.00 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 4.42 -0.15 77 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.17 -0.17 72 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.93 -0.14 68 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.66 -0.18 60 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.42 -0.15 58 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.16 -0.16 51 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.92 -0.15 49 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.67 -0.15 45 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.42 -0.16 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.18 -0.16 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.94 -0.18 36 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.70 -0.19 33 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.53 -0.16 34 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.37 -0.14 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.26 -0.09 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.11 -0.10 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.95 -0.13 35 0 6 0
29SEP26 10.00 C 0.00 0.00 0.00 0.84 -0.11 36 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.64 -0.10 36 0 63 0
29SEP26 11.00 C 0.00 0.00 0.00 0.48 -0.08 36 0 69 0
29SEP26 11.50 C 0.00 0.00 0.00 0.35 -0.07 36 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.26 -0.06 36 0 418 0
29SEP26 12.50 C 0.00 0.00 0.00 0.19 -0.04 37 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.13 -0.04 36 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.10 -0.03 37 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.42 -0.15 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.17 -0.17 53 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.93 -0.14 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.66 -0.18 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.42 -0.15 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.16 -0.17 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.92 -0.18 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.68 -0.20 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.46 -0.22 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.26 -0.15 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.08 -0.15 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.92 -0.13 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.76 -0.13 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.61 -0.13 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.47 -0.13 34 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 1.34 -0.12 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.22 -0.11 35 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 1.11 -0.10 35 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 0.90 -0.10 35 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.73 -0.09 35 0 30 0
30DEC26 11.50 C 0.00 0.00 0.00 0.59 -0.08 35 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.48 -0.05 35 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.38 -0.05 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.30 -0.05 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.25 -0.03 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.19 -0.03 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.16 -0.02 36 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.12 -0.02 36 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.98 -0.16 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.79 -0.16 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.60 -0.15 32 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 2.43 -0.15 33 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.27 -0.14 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.11 -0.14 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.96 -0.14 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.82 -0.13 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.69 -0.13 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.57 -0.11 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.45 -0.12 35 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.33 -0.12 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.14 -0.10 35 0 22 0
30MAR27 11.00 C 0.00 0.00 0.00 0.96 -0.10 35 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.81 -0.08 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.68 -0.08 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.57 -0.07 35 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.48 -0.06 36 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.40 -0.05 35 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.33 -0.05 35 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.28 -0.04 36 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.24 -0.02 36 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.20 -0.03 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.17 -0.02 36 0 0 0
TOTAL CALL 13 3,939 +2
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 257 0 15 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 204 0 183 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 179 0 79 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 154 0 111 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 129 0 1,768 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 104 0 131 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 49 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 -0.01 53 0 132 0
28MAY26 10.00 P 0.00 0.00 0.00 0.05 0.00 50 0 70 0
28MAY26 10.50 P 0.00 0.00 0.00 0.37 +0.10 48 0 150 0
28MAY26 11.00 P 0.00 0.00 0.00 0.86 +0.15 0 0 38 -15
28MAY26 11.50 P 0.00 0.00 0.00 1.40 +0.22 177 0 71 -19
28MAY26 12.00 P 0.00 0.00 0.00 1.89 +0.16 206 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 2.39 +0.14 244 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 2.86 +0.10 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.39 +0.11 312 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.86 +0.10 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.41 +0.21 409 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.89 +0.14 400 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.39 +0.20 426 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.90 +0.11 475 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 0.00 103 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 78 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 18 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 +0.01 37 0 77 0
29JUN26 8.50 P 0.04 0.04 0.04 0.03 +0.01 35 20 125 +20
29JUN26 8.75 P 0.00 0.00 0.00 0.05 +0.01 34 0 172 0
29JUN26 9.00 P 0.11 0.11 0.11 0.09 +0.02 34 2 46 -2
29JUN26 9.25 P 0.00 0.00 0.00 0.14 +0.02 34 0 152 0
29JUN26 9.50 P 0.00 0.00 0.00 0.21 +0.03 33 0 42 0
29JUN26 9.75 P 0.00 0.00 0.00 0.31 +0.04 33 0 118 0
29JUN26 10.00 P 0.00 0.00 0.00 0.44 +0.06 34 0 125 0
29JUN26 10.50 P 0.78 0.80 0.78 0.76 +0.09 34 20 234 0
29JUN26 11.00 P 0.00 0.00 0.00 1.15 +0.13 33 0 240 0
29JUN26 11.50 P 0.00 0.00 0.00 1.59 +0.10 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.06 +0.09 0 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.54 +0.07 0 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 3.04 +0.08 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.56 +0.11 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.05 +0.09 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.55 +0.10 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.04 +0.08 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.54 +0.15 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.04 +0.07 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30JUL26 7.75 P 0.00 0.00 0.00 0.02 0.00 34 0 12 0
30JUL26 8.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.14 +0.01 34 0 2 0
30JUL26 9.00 P 0.24 0.24 0.24 0.20 +0.03 34 15 75 +15
30JUL26 9.25 P 0.27 0.27 0.27 0.27 +0.02 34 15 45 +15
30JUL26 9.50 P 0.38 0.38 0.38 0.36 +0.05 34 15 56 +15
30JUL26 9.75 P 0.00 0.00 0.00 0.46 +0.05 34 0 54 0
30JUL26 10.00 P 0.00 0.00 0.00 0.60 +0.05 34 0 32 0
30JUL26 10.50 P 0.00 0.00 0.00 0.90 +0.06 34 0 6 0
30JUL26 11.00 P 0.00 0.00 0.00 1.29 +0.10 36 0 41 0
30JUL26 11.50 P 0.00 0.00 0.00 1.70 +0.11 37 0 8 0
30JUL26 12.00 P 0.00 0.00 0.00 2.13 +0.10 35 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.60 +0.12 36 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.08 +0.12 34 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.56 +0.11 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.08 +0.11 42 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.58 +0.11 46 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.08 +0.12 49 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.57 +0.10 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.08 +0.11 56 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.04 0.00 39 0 2 0
28AUG26 7.50 P 0.00 0.00 0.00 0.06 +0.01 39 0 4 0
28AUG26 7.75 P 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.11 +0.01 38 0 3 0
28AUG26 8.25 P 0.00 0.00 0.00 0.16 +0.02 39 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.21 +0.02 39 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.27 +0.02 38 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.35 +0.03 38 0 7 0
28AUG26 9.25 P 0.00 0.00 0.00 0.45 +0.04 39 0 19 0
28AUG26 9.50 P 0.00 0.00 0.00 0.55 +0.04 39 0 12 0
28AUG26 9.75 P 0.00 0.00 0.00 0.67 +0.06 39 0 19 0
28AUG26 10.00 P 0.00 0.00 0.00 0.80 +0.06 39 0 45 0
28AUG26 10.50 P 0.00 0.00 0.00 1.11 +0.09 40 0 26 0
28AUG26 11.00 P 0.00 0.00 0.00 1.46 +0.10 40 0 26 0
28AUG26 11.50 P 0.00 0.00 0.00 1.85 +0.11 41 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 2.28 +0.13 42 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.74 +0.15 45 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.21 +0.16 47 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.70 +0.17 51 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.20 +0.17 55 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.71 +0.18 60 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.23 +0.19 65 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.71 +0.16 67 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.20 +0.15 69 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 +0.01 38 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 0.00 37 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.06 0.00 37 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.08 0.00 37 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.12 +0.01 37 0 27 0
29SEP26 8.00 P 0.00 0.00 0.00 0.15 +0.01 37 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.21 +0.02 37 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.27 +0.02 37 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.34 +0.03 37 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.42 +0.03 37 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.52 +0.04 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.63 +0.04 37 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.75 +0.05 37 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.89 +0.07 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.19 +0.08 38 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.53 +0.09 38 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.92 +0.11 39 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.33 +0.12 40 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 2.78 +0.14 42 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.24 +0.15 44 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.72 +0.16 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.21 +0.16 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.72 +0.18 54 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.23 +0.18 58 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 5.71 +0.15 59 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.20 +0.13 61 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 37 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 37 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 0.00 36 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 +0.01 36 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.08 +0.01 36 0 12 0
30DEC26 7.00 P 0.18 0.18 0.18 0.11 +0.01 36 1 27 -1
30DEC26 7.25 P 0.00 0.00 0.00 0.15 +0.02 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.19 +0.02 36 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.24 +0.03 36 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.30 +0.03 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.37 +0.04 37 0 1 0
30DEC26 8.50 P 0.51 0.51 0.51 0.44 +0.04 36 1 0 -1
30DEC26 8.75 P 0.00 0.00 0.00 0.53 +0.04 37 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.63 +0.06 37 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 0.73 +0.05 37 0 2 0
30DEC26 9.50 P 0.00 0.00 0.00 0.85 +0.06 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.98 +0.07 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.11 +0.07 37 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.41 +0.09 37 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 1.74 +0.09 37 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.11 +0.11 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.50 +0.13 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.92 +0.14 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.35 +0.14 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.81 +0.16 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.28 +0.16 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.76 +0.17 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.25 +0.17 47 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.73 +0.16 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.22 +0.14 51 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.24 +0.02 36 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.29 +0.01 36 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.36 +0.03 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.43 +0.03 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.51 +0.04 37 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 0.60 +0.04 37 0 4 0
30MAR27 8.75 P 0.00 0.00 0.00 0.69 +0.04 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.80 +0.05 37 0 1 0
30MAR27 9.25 P 0.92 0.92 0.92 0.91 +0.05 37 1 1 +1
30MAR27 9.50 P 0.00 0.00 0.00 1.03 +0.06 37 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.16 +0.06 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.30 +0.07 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.60 +0.08 37 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.93 +0.09 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.28 +0.10 38 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 2.66 +0.11 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.06 +0.12 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.47 +0.12 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.91 +0.14 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.36 +0.15 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.82 +0.15 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.28 +0.16 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.76 +0.14 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.23 +0.15 45 0 0 0
TOTAL PUT 90 6,132 +28
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$ 65.95
28MAY26 35.00 C 0.00 0.00 0.00 30.95 -0.96 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 29.95 -0.97 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 28.95 -0.96 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 27.95 -0.96 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 26.95 -0.97 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 25.95 -1.00 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 24.95 -1.00 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 23.95 -0.97 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 22.95 -0.97 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 21.95 -0.97 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 20.95 -0.98 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 19.95 -0.98 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 18.95 -0.97 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 17.95 -0.92 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 16.95 -0.98 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 15.95 -0.97 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 13.45 -0.98 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 10.95 -0.86 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 8.45 -0.86 0 0 98 0
28MAY26 60.00 C 0.00 0.00 0.00 5.96 -0.88 73 0 381 -15
28MAY26 62.50 C 0.00 0.00 0.00 3.53 -0.97 70 0 1,621 0
28MAY26 65.00 C 3.50 3.50 2.20 1.47 -1.13 66 58 904 -50
28MAY26 67.50 C 1.30 1.30 0.44 0.41 -0.77 71 25 480 0
28MAY26 70.00 C 0.87 0.87 0.30 0.06 -0.36 71 37 211 -17
28MAY26 72.50 C 0.30 0.30 0.30 0.01 -0.11 78 1 315 0
28MAY26 75.00 C 0.16 0.16 0.12 0.01 -0.02 102 45 916 +15
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 124 0 932 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 145 0 610 0
28MAY26 82.50 C 0.03 0.03 0.03 0.01 0.00 165 5 1,169 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 185 0 1,077 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 203 0 1,015 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 221 0 2,074 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 238 0 2,488 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 255 0 448 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 270 0 100 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 286 0 293 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 301 0 142 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 315 0 2,565 0
28MAY26 107.50 C 0.02 0.02 0.01 0.01 0.00 329 39 923 +21
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 343 0 136 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 356 0 62 0
29JUN26 14.00 C 0.00 0.00 0.00 51.98 -0.91 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 51.48 -0.91 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 50.99 -0.89 161 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 50.49 -1.03 154 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 49.99 -1.03 146 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 49.49 -0.88 136 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 48.99 -0.91 113 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 48.49 -0.90 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 47.99 -0.91 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 47.49 -0.89 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 46.99 -0.91 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 46.50 -1.03 132 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 46.00 -0.90 126 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 45.00 -0.89 108 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 44.00 -1.05 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 43.00 -0.92 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 42.01 -0.91 109 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 41.01 -0.92 96 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 40.01 -0.91 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 39.01 -0.93 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 38.02 -0.91 94 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 37.02 -0.96 85 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 36.02 -0.94 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 35.02 -0.92 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 34.03 -0.94 81 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 33.03 -1.08 73 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 32.03 -0.93 58 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 31.03 -0.94 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 30.04 -1.28 69 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 29.04 -1.09 63 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 28.04 -0.95 54 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 27.04 -0.97 0 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 26.05 -0.96 58 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 25.05 -0.99 53 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 24.06 -1.05 57 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 23.07 -1.00 57 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 22.08 -1.02 56 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 21.10 -1.00 57 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 20.12 -1.02 57 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 18.95 -1.34 0 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 18.01 -1.32 0 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 17.09 -1.07 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 16.11 -1.33 43 0 251 0
29JUN26 52.50 C 0.00 0.00 0.00 13.77 -1.29 47 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 11.86 -1.03 57 0 32 0
29JUN26 57.50 C 0.00 0.00 0.00 9.87 -0.81 57 0 281 0
29JUN26 60.00 C 0.00 0.00 0.00 8.07 -0.77 57 0 85 0
29JUN26 62.50 C 0.00 0.00 0.00 6.48 -0.73 57 0 809 0
29JUN26 65.00 C 5.50 5.50 5.00 4.97 -0.86 56 3 391 +1
29JUN26 67.50 C 3.95 3.95 3.85 4.08 -0.50 59 30 324 +18
29JUN26 70.00 C 4.40 4.44 3.02 3.12 -0.53 59 72 579 -9
29JUN26 72.50 C 2.56 2.56 2.56 2.34 -0.46 58 4 446 +4
29JUN26 75.00 C 2.16 2.24 2.16 1.73 -0.39 58 505 1,364 +79
29JUN26 77.50 C 1.73 1.73 1.73 1.26 -0.32 58 5 485 0
29JUN26 80.00 C 2.12 2.12 1.58 0.90 -0.26 58 90 2,821 +42
29JUN26 82.50 C 0.00 0.00 0.00 0.64 -0.20 58 0 397 0
29JUN26 85.00 C 0.00 0.00 0.00 0.45 -0.16 58 0 543 0
29JUN26 87.50 C 0.00 0.00 0.00 0.31 -0.12 58 0 159 0
29JUN26 90.00 C 0.86 0.86 0.80 0.21 -0.10 58 6 479 +5
29JUN26 92.50 C 0.00 0.00 0.00 0.14 -0.07 58 0 258 0
29JUN26 95.00 C 0.73 0.75 0.73 0.10 -0.05 58 42 109 -42
29JUN26 97.50 C 0.00 0.00 0.00 0.07 -0.03 58 0 316 0
29JUN26 100.00 C 0.50 0.50 0.50 0.05 -0.02 59 34 205 0
29JUN26 102.50 C 0.00 0.00 0.00 0.03 -0.02 58 0 137 0
29JUN26 105.00 C 0.00 0.00 0.00 0.02 -0.02 58 0 142 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.02 57 0 293 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 249 0
29JUN26 112.50 C 0.19 0.19 0.19 0.01 0.00 61 80 399 0
30JUL26 48.00 C 0.00 0.00 0.00 18.38 -1.33 46 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 17.49 -1.22 47 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 16.68 -1.35 50 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 14.76 -1.09 54 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 12.92 -1.02 56 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 11.59 -0.65 61 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 10.02 -0.65 61 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 8.34 -0.76 58 0 0 0
30JUL26 65.00 C 8.71 8.71 8.19 7.18 -0.68 60 213 348 +213
30JUL26 67.50 C 7.41 7.41 7.41 6.17 -0.66 61 15 74 +15
30JUL26 70.00 C 5.35 5.35 5.35 5.33 -0.54 62 15 77 +15
30JUL26 72.50 C 5.63 5.63 5.63 4.52 -0.43 62 15 195 +15
30JUL26 75.00 C 0.00 0.00 0.00 3.77 -0.38 62 0 528 0
30JUL26 77.50 C 0.00 0.00 0.00 3.13 -0.34 62 0 92 0
30JUL26 80.00 C 3.94 3.94 3.05 2.59 -0.29 62 11 134 +3
30JUL26 82.50 C 0.00 0.00 0.00 2.13 -0.26 62 0 63 0
30JUL26 85.00 C 0.00 0.00 0.00 1.74 -0.23 62 0 270 0
30JUL26 87.50 C 0.00 0.00 0.00 1.38 -0.24 61 0 108 0
30JUL26 90.00 C 2.36 2.36 2.36 1.13 -0.20 61 25 806 0
30JUL26 92.50 C 1.76 1.77 1.76 0.92 -0.17 61 350 372 +287
30JUL26 95.00 C 0.00 0.00 0.00 0.74 -0.14 61 0 37 0
30JUL26 97.50 C 0.00 0.00 0.00 0.60 -0.12 61 0 59 0
30JUL26 100.00 C 0.00 0.00 0.00 0.48 -0.10 61 0 89 0
30JUL26 102.50 C 0.00 0.00 0.00 0.39 -0.07 61 0 69 0
30JUL26 105.00 C 0.00 0.00 0.00 0.31 -0.06 61 0 76 0
30JUL26 107.50 C 0.00 0.00 0.00 0.25 -0.05 61 0 148 0
30JUL26 110.00 C 0.00 0.00 0.00 0.20 -0.04 61 0 78 0
30JUL26 112.50 C 0.70 0.70 0.70 0.16 -0.03 61 5 744 0
28AUG26 48.00 C 0.00 0.00 0.00 19.10 -1.38 53 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 18.33 -1.14 54 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 17.58 -1.02 55 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 15.79 -0.86 57 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 14.12 -0.79 58 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 12.57 -0.71 59 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 11.16 -0.67 60 0 2 0
28AUG26 62.50 C 0.00 0.00 0.00 9.86 -0.71 60 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 8.80 -0.63 61 0 47 0
28AUG26 67.50 C 9.06 9.31 8.22 7.83 -0.76 62 66 90 +60
28AUG26 70.00 C 0.00 0.00 0.00 7.02 -0.64 64 0 51 0
28AUG26 72.50 C 0.00 0.00 0.00 6.19 -0.53 64 0 30 0
28AUG26 75.00 C 6.52 6.52 6.52 5.39 -0.49 64 6 95 +6
28AUG26 77.50 C 0.00 0.00 0.00 4.69 -0.45 64 0 56 0
28AUG26 80.00 C 4.48 4.48 4.48 4.06 -0.42 63 5 67 +5
28AUG26 82.50 C 0.00 0.00 0.00 3.52 -0.38 63 0 48 0
28AUG26 85.00 C 0.00 0.00 0.00 3.04 -0.35 63 0 85 0
28AUG26 87.50 C 0.00 0.00 0.00 2.62 -0.32 63 0 41 0
28AUG26 90.00 C 0.00 0.00 0.00 2.26 -0.28 63 0 34 0
28AUG26 92.50 C 0.00 0.00 0.00 1.94 -0.26 63 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 1.67 -0.23 63 0 22 0
28AUG26 97.50 C 0.00 0.00 0.00 1.43 -0.21 63 0 36 0
28AUG26 100.00 C 0.00 0.00 0.00 1.23 -0.19 63 0 62 0
28AUG26 102.50 C 0.00 0.00 0.00 1.05 -0.17 63 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 0.88 -0.17 63 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 0.75 -0.15 63 0 3 0
28AUG26 110.00 C 0.00 0.00 0.00 0.64 -0.14 63 0 3 0
28AUG26 112.50 C 1.15 1.15 1.15 0.56 -0.11 63 5 86 +5
29SEP26 21.00 C 0.00 0.00 0.00 45.14 -1.23 63 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 44.15 -1.29 62 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 43.16 -1.10 61 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 42.18 -1.08 65 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 41.19 -1.25 63 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 40.21 -1.29 63 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 39.23 -0.97 63 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 38.25 -1.14 63 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 37.28 -1.11 63 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 36.31 -1.11 63 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 35.02 -1.61 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 34.06 -1.50 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 33.10 -1.60 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 32.14 -1.60 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 31.19 -1.43 0 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 30.26 -1.57 0 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 29.32 -1.55 43 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 28.34 -1.66 42 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 27.47 -1.58 48 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 26.51 -1.38 48 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 25.61 -1.27 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 24.77 -1.33 51 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 23.90 -1.31 52 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 23.05 -1.30 53 0 0 0
29SEP26 45.00 C 23.50 23.50 23.50 22.16 -1.50 52 15 25 +15
29SEP26 46.00 C 0.00 0.00 0.00 21.40 -1.21 54 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.65 -1.13 55 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.91 -1.25 56 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 19.19 -1.06 56 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.49 -0.93 57 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 16.82 -1.00 58 0 16 0
29SEP26 55.00 C 0.00 0.00 0.00 15.25 -0.69 59 0 972 0
29SEP26 57.50 C 0.00 0.00 0.00 13.80 -0.73 60 0 1,551 0
29SEP26 60.00 C 0.00 0.00 0.00 12.45 -0.71 60 0 1,499 0
29SEP26 62.50 C 0.00 0.00 0.00 11.21 -0.74 61 0 932 0
29SEP26 65.00 C 0.00 0.00 0.00 10.18 -0.61 62 0 53 0
29SEP26 67.50 C 0.00 0.00 0.00 9.21 -0.65 62 0 105 0
29SEP26 70.00 C 0.00 0.00 0.00 8.39 -0.61 63 0 253 0
29SEP26 72.50 C 0.00 0.00 0.00 7.67 -0.39 64 0 110 0
29SEP26 75.00 C 0.00 0.00 0.00 6.87 -0.34 64 0 949 0
29SEP26 77.50 C 0.00 0.00 0.00 6.13 -0.30 64 0 831 0
29SEP26 80.00 C 0.00 0.00 0.00 5.46 -0.28 64 0 1,023 0
29SEP26 82.50 C 0.00 0.00 0.00 4.86 -0.25 64 0 65 0
29SEP26 85.00 C 0.00 0.00 0.00 4.33 -0.22 64 0 240 0
29SEP26 87.50 C 0.00 0.00 0.00 3.85 -0.20 64 0 136 0
29SEP26 90.00 C 0.00 0.00 0.00 3.42 -0.18 64 0 294 0
29SEP26 92.50 C 0.00 0.00 0.00 3.03 -0.17 64 0 411 0
29SEP26 95.00 C 0.00 0.00 0.00 2.69 -0.15 64 0 201 0
29SEP26 97.50 C 0.00 0.00 0.00 2.39 -0.13 64 0 669 0
29SEP26 100.00 C 0.00 0.00 0.00 2.12 -0.12 64 0 1,436 0
29SEP26 102.50 C 0.00 0.00 0.00 1.88 -0.10 64 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 1.66 -0.10 64 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 1.47 -0.09 63 0 554 0
29SEP26 110.00 C 0.00 0.00 0.00 1.30 -0.08 63 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.12 -0.10 63 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 29.30 -1.41 53 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 28.45 -1.39 53 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 27.65 -1.38 54 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 26.84 -1.37 54 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 26.33 -1.02 57 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 25.35 -1.29 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 24.65 -1.22 56 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 23.96 -1.14 56 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 23.28 -1.10 57 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 22.62 -1.10 57 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.98 -1.12 58 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 21.35 -1.00 58 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.73 -1.06 58 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 19.25 -0.88 59 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 17.86 -0.96 60 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 16.65 -0.70 61 0 2,427 0
30DEC26 60.00 C 0.00 0.00 0.00 15.47 -0.73 61 0 1,959 0
30DEC26 62.50 C 0.00 0.00 0.00 14.40 -0.66 62 0 898 0
30DEC26 65.00 C 0.00 0.00 0.00 13.51 -0.45 63 0 304 0
30DEC26 67.50 C 0.00 0.00 0.00 12.46 -0.67 63 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 11.66 -0.63 63 0 472 0
30DEC26 72.50 C 0.00 0.00 0.00 10.93 -0.53 64 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 10.22 -0.38 64 0 150 0
30DEC26 77.50 C 0.00 0.00 0.00 9.44 -0.36 64 0 185 0
30DEC26 80.00 C 0.00 0.00 0.00 8.73 -0.34 64 0 101 0
30DEC26 82.50 C 0.00 0.00 0.00 8.07 -0.31 64 0 120 0
30DEC26 85.00 C 0.00 0.00 0.00 7.45 -0.30 64 0 75 0
30DEC26 87.50 C 0.00 0.00 0.00 6.89 -0.27 64 0 18 0
30DEC26 90.00 C 7.50 7.50 7.50 6.36 -0.26 64 10 57 0
30DEC26 92.50 C 0.00 0.00 0.00 5.88 -0.24 64 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 5.43 -0.23 64 0 30 0
30DEC26 97.50 C 0.00 0.00 0.00 5.02 -0.21 64 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.64 -0.20 64 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 4.29 -0.19 64 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 3.97 -0.17 64 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.67 -0.16 64 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 3.40 -0.15 64 0 12 0
30DEC26 112.50 C 0.00 0.00 0.00 3.14 -0.14 64 0 52 0
30MAR27 43.00 C 0.00 0.00 0.00 26.88 -0.94 57 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 26.16 -1.14 57 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 25.54 -0.91 57 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 24.91 -1.04 58 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 24.31 -1.06 58 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 23.72 -1.03 58 0 3 0
30MAR27 49.00 C 0.00 0.00 0.00 23.14 -1.01 59 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.57 -1.06 59 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 21.22 -1.00 59 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.94 -0.95 60 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.73 -0.95 60 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.59 -0.85 60 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.60 -0.82 61 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 15.78 -0.78 62 0 402 0
30MAR27 67.50 C 16.70 16.70 16.70 14.83 -0.79 62 2 3 0
30MAR27 70.00 C 16.97 16.97 16.97 14.20 -0.58 63 10 262 0
30MAR27 72.50 C 0.00 0.00 0.00 13.36 -0.63 63 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 12.70 -0.50 64 0 551 0
30MAR27 77.50 C 0.00 0.00 0.00 12.06 -0.34 64 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.33 -0.33 64 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 10.65 -0.31 64 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 10.01 -0.29 64 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 9.41 -0.28 64 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.85 -0.26 64 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 8.33 -0.24 64 0 10 0
30MAR27 95.00 C 0.00 0.00 0.00 7.84 -0.22 64 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 7.37 -0.22 64 0 7 0
30MAR27 100.00 C 0.00 0.00 0.00 6.94 -0.20 64 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 6.54 -0.19 64 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 6.16 -0.18 64 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 5.80 -0.17 64 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 5.47 -0.15 64 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 5.15 -0.15 64 0 1 0
TOTAL CALL 1,849 59,892 +691
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 442 0 215 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 423 0 128 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 406 0 85 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 388 0 60 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 371 0 78 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 354 0 67 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 338 0 15 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 323 0 31 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 307 0 1 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 292 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 278 0 144 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 263 0 9 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 249 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 234 0 29 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 220 0 38 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 206 0 74 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 173 0 253 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 141 0 610 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 110 0 523 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 -0.03 79 0 831 0
28MAY26 62.50 P 0.19 0.19 0.19 0.08 -0.11 71 15 469 0
28MAY26 65.00 P 0.28 0.78 0.23 0.57 -0.12 71 52 883 +45
28MAY26 67.50 P 0.78 1.66 0.78 2.00 +0.22 75 26 312 0
28MAY26 70.00 P 2.98 2.98 2.98 4.10 +0.39 69 5 1,045 -5
28MAY26 72.50 P 5.00 5.00 5.00 6.55 +0.74 0 3 306 0
28MAY26 75.00 P 9.20 9.30 9.20 9.05 +0.83 0 3 377 -3
28MAY26 77.50 P 11.54 11.54 11.54 11.55 +0.85 0 7 325 -7
28MAY26 80.00 P 12.00 14.50 12.00 14.31 +1.11 243 8 250 -124
28MAY26 82.50 P 0.00 0.00 0.00 16.85 +0.92 281 0 16 -540
28MAY26 85.00 P 18.35 18.35 18.35 19.35 +1.15 309 33 67 -116
28MAY26 87.50 P 0.00 0.00 0.00 21.85 +1.15 337 0 0 -40
28MAY26 90.00 P 0.00 0.00 0.00 24.40 +1.20 374 0 27 0
28MAY26 92.50 P 0.00 0.00 0.00 26.89 +1.19 396 0 195 0
28MAY26 95.00 P 0.00 0.00 0.00 29.35 +1.15 408 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 31.90 +1.20 444 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 34.35 +1.15 453 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 36.84 +1.14 472 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 39.35 +1.15 495 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 41.84 +1.14 511 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 44.35 +1.15 533 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 46.85 +1.15 550 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 181 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 170 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 166 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 162 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 150 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 0.00 144 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 141 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 135 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 130 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 125 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 120 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 0.00 111 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 83 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 70 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 67 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 64 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 0.01 -0.01 56 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 -0.01 58 0 40 0
29JUN26 44.00 P 0.00 0.00 0.00 0.04 0.00 60 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 0.05 0.00 58 0 130 0
29JUN26 46.00 P 0.00 0.00 0.00 0.07 0.00 58 0 75 0
29JUN26 47.00 P 0.00 0.00 0.00 0.10 0.00 58 0 71 0
29JUN26 48.00 P 0.00 0.00 0.00 0.13 0.00 58 0 54 0
29JUN26 49.00 P 0.00 0.00 0.00 0.18 0.00 58 0 115 0
29JUN26 50.00 P 0.00 0.00 0.00 0.23 0.00 58 0 114 0
29JUN26 52.50 P 0.48 0.52 0.48 0.46 +0.03 58 18 152 +4
29JUN26 55.00 P 0.57 0.83 0.57 0.79 +0.05 58 23 313 0
29JUN26 57.50 P 1.25 1.28 1.25 1.27 +0.07 57 20 274 -5
29JUN26 60.00 P 1.45 2.04 1.45 1.96 +0.12 57 15 822 0
29JUN26 62.50 P 2.17 2.30 2.12 2.94 +0.26 58 14 1,125 -4
29JUN26 65.00 P 3.62 3.62 3.62 4.15 +0.41 59 2 384 0
29JUN26 67.50 P 4.51 5.23 4.51 5.54 +0.44 60 3 364 0
29JUN26 70.00 P 0.00 0.00 0.00 7.14 +0.41 60 0 477 0
29JUN26 72.50 P 7.40 7.40 7.40 8.94 +0.42 61 1 214 0
29JUN26 75.00 P 0.00 0.00 0.00 10.90 +0.66 62 0 234 0
29JUN26 77.50 P 0.00 0.00 0.00 13.01 +0.57 64 0 409 0
29JUN26 80.00 P 0.00 0.00 0.00 15.23 +0.69 66 0 270 0
29JUN26 82.50 P 0.00 0.00 0.00 17.55 +0.70 69 0 131 0
29JUN26 85.00 P 0.00 0.00 0.00 19.94 +1.00 73 0 391 0
29JUN26 87.50 P 0.00 0.00 0.00 22.38 +1.14 77 0 226 0
29JUN26 90.00 P 0.00 0.00 0.00 24.74 +1.22 79 0 203 0
29JUN26 92.50 P 0.00 0.00 0.00 27.21 +1.31 83 0 75 0
29JUN26 95.00 P 0.00 0.00 0.00 29.54 +1.32 82 0 24 0
29JUN26 97.50 P 0.00 0.00 0.00 32.02 +1.30 86 0 38 0
29JUN26 100.00 P 0.00 0.00 0.00 34.46 +1.21 88 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 36.94 +1.24 92 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 39.37 +1.17 92 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 41.89 +1.19 97 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 44.39 +1.19 100 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 46.89 +1.19 104 0 0 0
30JUL26 48.00 P 0.65 0.65 0.65 0.70 +0.04 60 5 55 +5
30JUL26 49.00 P 0.00 0.00 0.00 0.84 +0.06 60 0 171 0
30JUL26 50.00 P 0.73 0.75 0.73 1.00 +0.07 60 75 159 +75
30JUL26 52.50 P 0.00 0.00 0.00 1.47 +0.10 60 0 265 0
30JUL26 55.00 P 0.00 0.00 0.00 2.07 +0.13 60 0 63 0
30JUL26 57.50 P 0.00 0.00 0.00 2.81 +0.17 60 0 425 0
30JUL26 60.00 P 2.95 2.95 2.95 3.69 +0.21 60 1 152 0
30JUL26 62.50 P 3.90 4.80 3.90 4.72 +0.22 60 4 112 +4
30JUL26 65.00 P 5.22 5.46 5.12 6.13 +0.48 61 330 1,041 +297
30JUL26 67.50 P 0.00 0.00 0.00 7.64 +0.59 62 0 215 0
30JUL26 70.00 P 9.20 9.20 9.20 9.27 +0.64 63 7 164 +7
30JUL26 72.50 P 0.00 0.00 0.00 10.97 +0.55 64 0 319 0
30JUL26 75.00 P 11.45 13.00 11.45 12.77 +0.56 64 36 542 +21
30JUL26 77.50 P 0.00 0.00 0.00 14.72 +0.55 65 0 76 0
30JUL26 80.00 P 0.00 0.00 0.00 16.76 +0.58 66 0 406 0
30JUL26 82.50 P 0.00 0.00 0.00 18.88 +0.64 68 0 227 0
30JUL26 85.00 P 0.00 0.00 0.00 21.06 +0.65 68 0 134 0
30JUL26 87.50 P 0.00 0.00 0.00 23.33 +0.89 70 0 102 0
30JUL26 90.00 P 0.00 0.00 0.00 25.63 +0.71 72 0 75 0
30JUL26 92.50 P 0.00 0.00 0.00 28.01 +0.79 74 0 114 0
30JUL26 95.00 P 0.00 0.00 0.00 30.41 +1.19 76 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 32.86 +1.33 79 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 35.32 +1.04 82 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 37.69 +1.52 83 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 40.07 +1.58 84 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 42.46 +1.36 85 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 44.87 +1.34 87 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 47.30 +1.55 88 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 1.37 +0.03 62 0 0 0
28AUG26 49.00 P 1.42 1.42 1.42 1.59 +0.06 62 45 156 +45
28AUG26 50.00 P 0.00 0.00 0.00 1.80 +0.05 62 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 2.43 +0.08 62 0 2 0
28AUG26 55.00 P 0.00 0.00 0.00 3.16 +0.12 62 0 6 0
28AUG26 57.50 P 3.91 3.91 3.91 4.02 +0.11 61 15 20 +15
28AUG26 60.00 P 0.00 0.00 0.00 5.04 +0.16 61 0 8 0
28AUG26 62.50 P 0.00 0.00 0.00 6.15 +0.22 61 0 3 0
28AUG26 65.00 P 7.47 7.47 7.47 7.59 +0.42 62 15 30 0
28AUG26 67.50 P 7.82 7.82 7.82 9.15 +0.64 63 9 79 +9
28AUG26 70.00 P 0.00 0.00 0.00 10.81 +0.67 65 0 83 0
28AUG26 72.50 P 0.00 0.00 0.00 12.52 +0.68 65 0 107 0
28AUG26 75.00 P 14.41 14.41 14.41 14.25 +0.58 66 7 93 +7
28AUG26 77.50 P 14.95 14.95 14.95 16.15 +0.61 66 15 95 +15
28AUG26 80.00 P 0.00 0.00 0.00 18.07 +0.49 67 0 47 0
28AUG26 82.50 P 0.00 0.00 0.00 20.13 +0.52 68 0 71 0
28AUG26 85.00 P 0.00 0.00 0.00 22.19 +0.52 68 0 36 0
28AUG26 87.50 P 0.00 0.00 0.00 24.38 +0.59 70 0 34 0
28AUG26 90.00 P 0.00 0.00 0.00 26.57 +0.60 70 0 66 0
28AUG26 92.50 P 0.00 0.00 0.00 28.85 +0.71 72 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 31.15 +0.65 73 0 30 0
28AUG26 97.50 P 0.00 0.00 0.00 33.49 +0.78 74 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 35.88 +0.97 76 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 38.28 +0.92 78 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 40.72 +1.07 80 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 43.06 +1.22 81 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 45.41 +1.31 81 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 47.73 +1.25 81 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 64 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 0.00 64 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 0.00 64 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 0.00 64 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.05 0.00 63 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.07 0.00 63 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.09 +0.01 63 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.12 +0.01 63 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 0.16 +0.02 63 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.20 +0.02 63 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.25 +0.03 63 0 3 0
29SEP26 35.00 P 0.00 0.00 0.00 0.30 +0.03 63 0 86 0
29SEP26 36.00 P 0.00 0.00 0.00 0.36 +0.02 63 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.44 +0.04 63 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 0.53 +0.04 63 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.62 +0.04 63 0 85 0
29SEP26 40.00 P 0.00 0.00 0.00 0.74 +0.06 63 0 52 0
29SEP26 41.00 P 0.00 0.00 0.00 0.87 +0.10 63 0 34 0
29SEP26 42.00 P 0.00 0.00 0.00 0.99 +0.10 63 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 1.16 +0.14 63 0 33 0
29SEP26 44.00 P 0.00 0.00 0.00 1.33 +0.15 63 0 46 0
29SEP26 45.00 P 0.00 0.00 0.00 1.46 +0.11 62 0 152 0
29SEP26 46.00 P 0.00 0.00 0.00 1.65 +0.13 62 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 1.88 +0.15 62 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 2.10 +0.15 62 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 2.32 +0.14 62 0 22 0
29SEP26 50.00 P 0.00 0.00 0.00 2.61 +0.19 62 0 36 0
29SEP26 52.50 P 0.00 0.00 0.00 3.32 +0.19 62 0 124 0
29SEP26 55.00 P 0.00 0.00 0.00 4.19 +0.25 62 0 967 0
29SEP26 57.50 P 0.00 0.00 0.00 5.13 +0.30 62 0 1,574 0
29SEP26 60.00 P 5.20 5.20 5.20 6.20 +0.30 62 2 1,482 0
29SEP26 62.50 P 0.00 0.00 0.00 7.43 +0.42 62 0 946 0
29SEP26 65.00 P 0.00 0.00 0.00 8.87 +0.58 63 0 80 0
29SEP26 67.50 P 0.00 0.00 0.00 10.44 +0.64 64 0 36 0
29SEP26 70.00 P 0.00 0.00 0.00 12.12 +0.71 65 0 41 0
29SEP26 72.50 P 0.00 0.00 0.00 13.87 +0.73 66 0 69 0
29SEP26 75.00 P 0.00 0.00 0.00 15.61 +0.65 66 0 80 0
29SEP26 77.50 P 0.00 0.00 0.00 17.43 +0.61 67 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 19.34 +0.60 67 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 21.27 +0.61 67 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 23.34 +0.66 68 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 25.42 +0.67 68 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 27.56 +0.72 69 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 29.77 +0.72 70 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 31.98 +0.73 71 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 34.27 +0.77 72 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 36.58 +0.77 73 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 38.90 +0.77 74 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 41.28 +0.86 76 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 43.68 +0.99 77 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 46.09 +1.10 78 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 48.47 +1.12 79 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.43 +0.05 62 0 162 0
30DEC26 39.00 P 0.00 0.00 0.00 1.66 +0.10 63 0 252 0
30DEC26 40.00 P 0.00 0.00 0.00 1.85 +0.10 63 0 135 0
30DEC26 41.00 P 0.00 0.00 0.00 2.00 +0.07 62 0 68 0
30DEC26 42.00 P 0.00 0.00 0.00 2.24 +0.06 62 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.48 +0.13 62 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.71 +0.13 62 0 35 0
30DEC26 45.00 P 0.00 0.00 0.00 2.98 +0.16 62 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.28 +0.17 62 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.58 +0.17 62 0 65 0
30DEC26 48.00 P 0.00 0.00 0.00 3.88 +0.17 62 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 4.18 +0.17 62 0 0 0
30DEC26 50.00 P 3.98 3.98 3.98 4.55 +0.23 62 1 3 +1
30DEC26 52.50 P 0.00 0.00 0.00 5.48 +0.23 62 0 17 0
30DEC26 55.00 P 6.18 6.18 6.18 6.47 +0.29 62 1 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 7.59 +0.29 62 0 2,464 0
30DEC26 60.00 P 0.00 0.00 0.00 8.75 +0.33 62 0 1,839 0
30DEC26 62.50 P 0.00 0.00 0.00 10.15 +0.46 62 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 11.65 +0.58 63 0 31 0
30DEC26 67.50 P 0.00 0.00 0.00 13.24 +0.62 63 0 251 0
30DEC26 70.00 P 0.00 0.00 0.00 14.92 +0.66 64 0 276 0
30DEC26 72.50 P 0.00 0.00 0.00 16.69 +0.71 65 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.49 +0.72 65 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 20.32 +0.70 66 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.11 +0.59 66 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 24.05 +0.59 67 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 26.01 +0.59 67 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.97 +0.60 67 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 30.02 +0.65 68 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 32.12 +0.65 68 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 34.23 +0.65 68 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 36.35 +0.66 69 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 38.58 +0.71 70 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 40.81 +0.71 70 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 43.05 +0.72 71 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 45.29 +0.71 71 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 47.62 +0.75 72 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 49.96 +0.81 73 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.68 +0.19 62 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 4.00 +0.19 62 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 4.31 +0.19 62 0 33 0
30MAR27 46.00 P 0.00 0.00 0.00 4.62 +0.19 62 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 4.97 +0.23 62 0 17 0
30MAR27 48.00 P 0.00 0.00 0.00 5.36 +0.25 62 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 5.74 +0.24 62 0 17 0
30MAR27 50.00 P 0.00 0.00 0.00 6.13 +0.25 62 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 7.11 +0.27 62 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 8.26 +0.31 61 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 9.42 +0.32 61 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 10.78 +0.48 62 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 12.23 +0.59 62 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 13.79 +0.71 63 0 403 0
30MAR27 67.50 P 0.00 0.00 0.00 15.42 +0.76 63 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 16.95 +0.63 63 0 257 0
30MAR27 72.50 P 0.00 0.00 0.00 18.70 +0.66 64 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 20.52 +0.69 65 0 581 0
30MAR27 77.50 P 0.00 0.00 0.00 22.41 +0.73 65 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 24.33 +0.69 66 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.16 +0.59 66 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.09 +0.61 66 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 30.07 +0.62 67 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 32.06 +0.63 67 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 34.05 +0.63 67 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 36.13 +0.68 67 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 38.25 +0.68 68 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 40.38 +0.68 68 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 42.52 +0.69 68 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 44.67 +0.70 69 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 46.92 +0.74 69 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 49.17 +0.74 70 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 51.42 +0.74 70 0 5 0
TOTAL PUT 816 38,704 -294
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$ 31.46
28MAY26 20.00 C 0.00 0.00 0.00 11.46 -0.16 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 10.46 -0.16 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.46 -0.16 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.46 -0.16 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.46 -0.16 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.46 -0.16 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.46 -0.16 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.46 -0.16 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 3.46 -0.16 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 2.46 -0.16 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 1.46 -0.17 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.52 -0.19 32 0 45 0
28MAY26 32.00 C 0.00 0.00 0.00 0.06 -0.11 35 0 71 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 616 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 73 0 687 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 95 0 544 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 116 0 594 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 136 0 648 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 156 0 485 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 174 0 424 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 191 0 223 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 208 0 324 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 225 0 269 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 241 0 435 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 256 0 197 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 271 0 299 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 285 0 181 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 299 0 110 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 313 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 326 0 50 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 339 0 35 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 370 0 7 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 399 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 426 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 452 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 477 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 500 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.48 -0.19 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.48 -0.19 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.51 -0.16 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.49 -0.19 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.52 -0.16 34 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.52 -0.11 26 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.53 -0.33 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.55 -0.16 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.60 -0.16 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 2.71 -0.17 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.92 -0.17 26 0 1 0
29JUN26 31.00 C 1.22 1.25 1.22 1.29 -0.10 26 24 38 +6
29JUN26 32.00 C 0.75 0.78 0.74 0.78 -0.11 26 55 354 +31
29JUN26 33.00 C 0.43 0.43 0.43 0.45 -0.09 26 20 344 -20
29JUN26 34.00 C 0.28 0.28 0.22 0.25 -0.06 26 13 1,458 +2
29JUN26 35.00 C 0.16 0.16 0.16 0.12 -0.05 26 1 1,777 0
29JUN26 36.00 C 0.09 0.09 0.09 0.06 -0.02 27 2 1,399 -2
29JUN26 37.00 C 0.06 0.06 0.06 0.03 -0.01 27 10 223 -2
29JUN26 38.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 308 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 30 0 94 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 33 0 146 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 36 0 95 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 256 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 41 0 230 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 69 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 162 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 95 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 51 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 56 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 58 0 86 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 78 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30JUL26 20.00 C 0.00 0.00 0.00 11.49 -0.22 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 10.49 -0.23 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.56 -0.16 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.52 -0.41 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.52 -0.44 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.53 -0.44 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.65 -0.33 28 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.73 -0.30 28 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.86 -0.16 28 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 3.07 -0.16 28 0 0 0
30JUL26 30.00 C 2.39 2.39 2.39 2.38 -0.12 28 15 15 +15
30JUL26 31.00 C 0.00 0.00 0.00 1.79 -0.08 28 0 30 0
30JUL26 32.00 C 1.24 1.24 1.24 1.30 -0.08 28 9 62 +9
30JUL26 33.00 C 0.88 0.89 0.88 0.92 -0.08 28 15 287 +5
30JUL26 34.00 C 0.00 0.00 0.00 0.64 -0.07 28 0 285 0
30JUL26 35.00 C 0.00 0.00 0.00 0.43 -0.06 28 0 196 0
30JUL26 36.00 C 0.30 0.30 0.30 0.27 -0.05 28 14 98 +1
30JUL26 37.00 C 0.00 0.00 0.00 0.17 -0.04 28 0 82 0
30JUL26 38.00 C 0.19 0.19 0.19 0.11 -0.02 28 3 301 0
30JUL26 39.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 369 0
30JUL26 40.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 123 0
30JUL26 41.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 77 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 29 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 37 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 11.59 -0.16 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 10.60 -0.16 27 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.58 -0.45 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.61 -0.37 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.64 -0.38 25 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.73 -0.32 29 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.80 -0.34 28 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.93 -0.16 28 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.13 -0.15 29 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.39 -0.15 28 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 2.77 -0.11 29 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 2.19 -0.08 29 0 70 0
28AUG26 32.00 C 1.85 1.85 1.85 1.70 -0.08 29 15 155 +15
28AUG26 33.00 C 0.00 0.00 0.00 1.32 -0.06 29 0 135 0
28AUG26 34.00 C 0.00 0.00 0.00 0.99 -0.08 29 0 78 0
28AUG26 35.00 C 0.72 0.72 0.72 0.73 -0.08 29 1 13 -1
28AUG26 36.00 C 0.00 0.00 0.00 0.53 -0.06 29 0 22 0
28AUG26 37.00 C 0.00 0.00 0.00 0.38 -0.05 29 0 20 0
28AUG26 38.00 C 0.00 0.00 0.00 0.26 -0.04 29 0 67 0
28AUG26 39.00 C 0.00 0.00 0.00 0.18 -0.03 29 0 219 0
28AUG26 40.00 C 0.00 0.00 0.00 0.13 -0.02 29 0 111 0
28AUG26 41.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 210 0
28AUG26 42.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 30 0
28AUG26 43.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.63 -0.30 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.65 -0.42 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.66 -0.45 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.69 -0.44 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.75 -0.41 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.81 -0.35 28 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 5.96 -0.33 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.13 -0.32 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.36 -0.15 30 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 3.66 -0.14 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.03 -0.14 30 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 2.46 -0.14 29 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.00 -0.07 30 0 22 0
29SEP26 33.00 C 0.00 0.00 0.00 1.62 -0.06 30 0 25 0
29SEP26 34.00 C 0.00 0.00 0.00 1.28 -0.07 30 0 18 0
29SEP26 35.00 C 0.00 0.00 0.00 1.01 -0.07 30 0 23 0
29SEP26 36.00 C 0.80 0.80 0.80 0.78 -0.06 30 3 24 0
29SEP26 37.00 C 0.00 0.00 0.00 0.59 -0.06 30 0 984 0
29SEP26 38.00 C 0.00 0.00 0.00 0.44 -0.05 30 0 21 0
29SEP26 39.00 C 0.00 0.00 0.00 0.33 -0.04 30 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 0.25 -0.02 30 0 206 0
29SEP26 41.00 C 0.00 0.00 0.00 0.18 -0.02 30 0 352 0
29SEP26 42.00 C 0.00 0.00 0.00 0.13 -0.02 30 0 253 0
29SEP26 43.00 C 0.23 0.23 0.23 0.10 -0.01 30 12 157 0
29SEP26 44.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 78 0
29SEP26 45.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.04 0.00 31 0 26 0
29SEP26 47.00 C 0.13 0.13 0.13 0.03 0.00 31 22 30 -12
29SEP26 48.00 C 0.00 0.00 0.00 0.02 0.00 30 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 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 36 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 41 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 11.64 -0.29 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.67 -0.40 30 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 9.71 -0.40 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.78 -0.35 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.88 -0.28 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.02 -0.26 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.21 -0.25 30 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 5.45 -0.14 30 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 4.75 -0.19 30 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.13 -0.12 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.57 -0.10 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.06 -0.11 30 0 18 0
30DEC26 32.00 C 2.60 2.60 2.60 2.63 -0.07 31 1 64 +1
30DEC26 33.00 C 0.00 0.00 0.00 2.27 -0.04 31 0 55 0
30DEC26 34.00 C 0.00 0.00 0.00 1.92 -0.06 31 0 127 0
30DEC26 35.00 C 0.00 0.00 0.00 1.62 -0.07 31 0 23 0
30DEC26 36.00 C 1.35 1.35 1.35 1.36 -0.06 31 1 71 0
30DEC26 37.00 C 0.00 0.00 0.00 1.13 -0.06 31 0 154 0
30DEC26 38.00 C 0.00 0.00 0.00 0.95 -0.04 31 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 0.78 -0.04 31 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 0.65 -0.03 31 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 0.53 -0.03 31 0 31 0
30DEC26 42.00 C 0.00 0.00 0.00 0.44 -0.02 31 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.35 -0.02 30 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 0.29 -0.02 30 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.23 -0.02 30 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.19 -0.02 30 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.15 -0.02 30 0 64 0
30DEC26 48.00 C 0.00 0.00 0.00 0.12 -0.02 30 0 47 0
30DEC26 49.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.05 0.00 31 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 0.01 -0.01 29 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 33 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 11.72 11.72 11.72 11.67 -0.26 30 10 10 +10
30MAR27 21.00 C 0.00 0.00 0.00 10.72 -0.35 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.79 -0.32 30 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 8.91 -0.22 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.07 -0.19 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.27 -0.21 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.52 -0.21 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.84 -0.22 30 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 5.21 -0.22 30 0 0 0
30MAR27 29.00 C 4.59 4.59 4.59 4.62 -0.22 30 5 5 +5
30MAR27 30.00 C 0.00 0.00 0.00 4.10 -0.22 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.71 -0.07 31 0 100 0
30MAR27 32.00 C 3.20 3.21 3.20 3.26 -0.08 31 5 326 0
30MAR27 33.00 C 0.00 0.00 0.00 2.84 -0.09 30 0 200 0
30MAR27 34.00 C 0.00 0.00 0.00 2.50 -0.07 31 0 17 0
30MAR27 35.00 C 0.00 0.00 0.00 2.20 -0.09 31 0 131 0
30MAR27 36.00 C 0.00 0.00 0.00 1.91 -0.06 31 0 132 0
30MAR27 37.00 C 0.00 0.00 0.00 1.66 -0.12 31 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 1.44 -0.15 31 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 1.25 -0.12 31 0 17 0
30MAR27 40.00 C 0.00 0.00 0.00 1.08 -0.13 30 0 39 0
30MAR27 41.00 C 0.00 0.00 0.00 0.89 -0.16 30 0 93 0
30MAR27 42.00 C 0.00 0.00 0.00 0.80 -0.08 30 0 128 0
30MAR27 43.00 C 0.00 0.00 0.00 0.65 -0.14 30 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.57 -0.11 30 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.48 -0.11 30 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.41 -0.09 30 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.36 -0.06 30 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.30 -0.07 30 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.26 -0.05 30 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.22 -0.05 30 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.15 -0.03 30 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 2 0
TOTAL CALL 256 23,711 +63
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 351 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 284 0 4 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 220 0 14 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 190 0 214 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 161 0 70 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 133 0 149 0
28MAY26 28.00 P 0.02 0.02 0.02 0.01 0.00 105 1 294 -1
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 77 0 365 0
28MAY26 30.00 P 0.01 0.01 0.01 0.01 0.00 49 1 547 -1
28MAY26 31.00 P 0.00 0.00 0.00 0.08 -0.03 37 0 358 0
28MAY26 32.00 P 0.57 0.75 0.57 0.60 +0.03 36 70 923 -47
28MAY26 33.00 P 1.50 1.65 1.50 1.54 +0.14 0 12 838 -96
28MAY26 34.00 P 2.47 2.75 2.47 2.54 +0.16 0 21 910 -343
28MAY26 35.00 P 3.70 3.70 3.70 3.54 +0.16 0 4 248 -55
28MAY26 36.00 P 4.70 4.70 4.70 4.54 +0.16 0 1 110 -83
28MAY26 37.00 P 0.00 0.00 0.00 5.54 +0.16 0 0 64 0
28MAY26 38.00 P 0.00 0.00 0.00 6.54 +0.16 0 0 35 0
28MAY26 39.00 P 7.65 7.65 7.65 7.65 +0.27 258 4 90 0
28MAY26 40.00 P 0.00 0.00 0.00 8.54 +0.16 0 0 31 0
28MAY26 41.00 P 0.00 0.00 0.00 9.54 +0.16 0 0 118 -15
28MAY26 42.00 P 0.00 0.00 0.00 10.54 +0.16 0 0 68 0
28MAY26 43.00 P 0.00 0.00 0.00 11.54 +0.16 0 0 129 0
28MAY26 44.00 P 0.00 0.00 0.00 12.54 +0.16 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 13.54 +0.16 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 14.54 +0.16 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 15.54 +0.16 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 16.54 +0.16 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 17.54 +0.16 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 18.54 +0.16 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 21.04 +0.16 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 23.54 +0.16 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 26.04 +0.16 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 28.54 +0.16 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 31.04 +0.16 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 33.54 +0.16 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 0.01 0.01 0.01 0.01 0.00 44 19 29 +14
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 27 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 0.24 0.28 0.24 0.19 0.00 26 16 168 +8
29JUN26 30.00 P 0.43 0.52 0.43 0.41 0.00 26 52 239 +27
29JUN26 31.00 P 0.84 0.84 0.76 0.77 +0.01 27 50 300 +48
29JUN26 32.00 P 1.37 1.37 1.33 1.27 0.00 26 25 262 +10
29JUN26 33.00 P 2.11 2.11 1.95 1.98 +0.11 28 35 346 0
29JUN26 34.00 P 2.88 2.88 2.80 2.80 +0.13 29 6 603 0
29JUN26 35.00 P 0.00 0.00 0.00 3.61 +0.13 26 0 1,692 0
29JUN26 36.00 P 0.00 0.00 0.00 4.55 +0.14 25 0 239 0
29JUN26 37.00 P 0.00 0.00 0.00 5.54 +0.16 0 0 277 0
29JUN26 38.00 P 6.50 6.50 6.50 6.54 +0.16 0 4 334 +4
29JUN26 39.00 P 0.00 0.00 0.00 7.65 +0.27 48 0 35 -110
29JUN26 40.00 P 0.00 0.00 0.00 8.54 +0.16 0 0 40 -167
29JUN26 41.00 P 0.00 0.00 0.00 9.58 +0.20 50 0 76 -21
29JUN26 42.00 P 0.00 0.00 0.00 10.54 +0.16 0 0 81 -100
29JUN26 43.00 P 0.00 0.00 0.00 11.58 +0.20 57 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.54 +0.16 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.58 +0.20 63 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.54 +0.16 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.54 +0.16 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.54 +0.16 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.58 +0.20 76 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 18.54 +0.16 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 21.08 +0.20 85 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 23.54 +0.16 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 26.08 +0.20 98 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 28.54 +0.16 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 31.04 +0.16 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 33.54 +0.16 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 35 0 8 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 49 0
30JUL26 24.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 28 0 510 0
30JUL26 28.00 P 0.32 0.32 0.32 0.28 0.00 28 3 78 0
30JUL26 29.00 P 0.55 0.55 0.54 0.50 +0.01 28 50 119 +26
30JUL26 30.00 P 0.00 0.00 0.00 0.80 +0.01 28 0 111 0
30JUL26 31.00 P 1.22 1.23 1.21 1.19 +0.02 28 30 151 +30
30JUL26 32.00 P 0.00 0.00 0.00 1.70 +0.01 27 0 381 0
30JUL26 33.00 P 0.00 0.00 0.00 2.32 +0.03 28 0 461 0
30JUL26 34.00 P 0.00 0.00 0.00 3.04 +0.09 28 0 700 0
30JUL26 35.00 P 0.00 0.00 0.00 3.84 +0.11 28 0 103 0
30JUL26 36.00 P 0.00 0.00 0.00 4.70 +0.12 28 0 184 0
30JUL26 37.00 P 0.00 0.00 0.00 5.70 +0.31 32 0 32 0
30JUL26 38.00 P 0.00 0.00 0.00 6.71 +0.29 36 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.65 +0.26 36 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.54 +0.16 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.58 +0.20 38 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.54 +0.16 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.58 +0.20 43 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.54 +0.16 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.64 +0.26 53 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 14.64 +0.26 56 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.64 +0.26 58 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.64 +0.26 61 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 27 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 0.02 -0.01 29 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 0.16 0.16 0.16 0.10 0.00 29 30 86 +30
28AUG26 26.00 P 0.00 0.00 0.00 0.18 0.00 29 0 322 0
28AUG26 27.00 P 0.00 0.00 0.00 0.31 0.00 29 0 314 0
28AUG26 28.00 P 0.00 0.00 0.00 0.50 +0.01 29 0 100 0
28AUG26 29.00 P 0.00 0.00 0.00 0.77 +0.02 29 0 478 0
28AUG26 30.00 P 0.00 0.00 0.00 1.09 -0.01 28 0 1,024 0
28AUG26 31.00 P 0.00 0.00 0.00 1.51 +0.01 28 0 164 0
28AUG26 32.00 P 0.00 0.00 0.00 2.02 +0.01 28 0 143 0
28AUG26 33.00 P 2.66 2.66 2.66 2.64 +0.04 29 10 175 0
28AUG26 34.00 P 0.00 0.00 0.00 3.32 +0.08 29 0 113 0
28AUG26 35.00 P 0.00 0.00 0.00 4.07 +0.09 28 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 4.88 +0.10 28 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 5.84 +0.21 31 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 6.80 +0.28 33 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 7.67 +0.22 32 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.64 +0.24 34 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.63 +0.25 36 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.64 +0.26 39 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.58 +0.20 38 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.62 +0.24 42 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 13.64 +0.26 46 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 14.64 +0.26 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 0.00 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 0.00 0.00 0.00 0.16 0.00 30 0 87 0
29SEP26 25.00 P 0.00 0.00 0.00 0.27 +0.01 30 0 199 0
29SEP26 26.00 P 0.00 0.00 0.00 0.43 +0.01 30 0 78 0
29SEP26 27.00 P 0.00 0.00 0.00 0.65 +0.02 30 0 72 0
29SEP26 28.00 P 0.00 0.00 0.00 0.93 +0.02 30 0 66 0
29SEP26 29.00 P 0.00 0.00 0.00 1.28 +0.02 30 0 66 0
29SEP26 30.00 P 1.75 1.75 1.75 1.68 +0.02 30 1 43 0
29SEP26 31.00 P 2.25 2.25 2.25 2.16 +0.02 30 15 62 +14
29SEP26 32.00 P 0.00 0.00 0.00 2.73 +0.02 30 0 88 0
29SEP26 33.00 P 0.00 0.00 0.00 3.36 +0.04 30 0 1,750 0
29SEP26 34.00 P 0.00 0.00 0.00 4.06 +0.08 30 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 4.81 +0.09 30 0 970 0
29SEP26 36.00 P 0.00 0.00 0.00 5.72 +0.22 32 0 143 0
29SEP26 37.00 P 0.00 0.00 0.00 6.64 +0.41 34 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 7.52 +0.44 34 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 8.37 +0.33 34 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 9.36 +0.44 36 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 10.23 +0.38 35 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 11.18 +0.30 36 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.14 +0.40 37 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 13.11 +0.38 38 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 14.09 +0.42 40 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.05 +0.41 40 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 16.04 +0.47 41 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.01 +0.42 42 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 18.00 +0.46 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.93 +0.39 41 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 21.43 +0.46 46 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 23.80 +0.36 0 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 26.28 +0.25 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.76 +0.26 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 31.24 +0.27 40 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 33.71 +0.26 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.12 0.00 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.19 0.00 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.30 +0.01 30 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.45 +0.02 31 0 30 0
30DEC26 25.00 P 0.67 0.67 0.67 0.64 +0.02 31 1 55 +1
30DEC26 26.00 P 0.00 0.00 0.00 0.88 +0.03 31 0 50 0
30DEC26 27.00 P 0.00 0.00 0.00 1.15 +0.02 30 0 101 0
30DEC26 28.00 P 0.00 0.00 0.00 1.50 +0.05 31 0 66 0
30DEC26 29.00 P 0.00 0.00 0.00 1.81 -0.02 30 0 197 0
30DEC26 30.00 P 0.00 0.00 0.00 2.31 +0.05 30 0 193 0
30DEC26 31.00 P 0.00 0.00 0.00 2.80 +0.04 30 0 134 0
30DEC26 32.00 P 0.00 0.00 0.00 3.37 +0.05 30 0 105 0
30DEC26 33.00 P 0.00 0.00 0.00 3.96 +0.05 30 0 143 0
30DEC26 34.00 P 0.00 0.00 0.00 4.68 +0.14 30 0 178 0
30DEC26 35.00 P 0.00 0.00 0.00 5.46 +0.22 31 0 184 0
30DEC26 36.00 P 0.00 0.00 0.00 6.18 +0.27 31 0 86 0
30DEC26 37.00 P 0.00 0.00 0.00 6.98 +0.28 31 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 7.81 +0.30 31 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 8.69 +0.19 32 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 9.45 +0.08 30 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 10.34 +0.05 30 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 11.25 +0.12 30 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 12.17 +0.12 30 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 13.11 +0.11 30 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 14.09 +0.17 31 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 15.05 +0.18 32 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 16.08 +0.25 34 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.01 +0.21 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.00 +0.22 35 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 18.93 +0.20 33 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 21.43 +0.24 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 23.81 +0.16 30 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 26.28 +0.16 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.76 +0.16 31 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.24 +0.17 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.71 +0.16 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.16 -0.02 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.24 -0.03 30 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.35 -0.03 30 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 0.50 -0.03 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.71 -0.04 30 0 2 0
30MAR27 25.00 P 0.00 0.00 0.00 0.94 -0.03 30 0 25 0
30MAR27 26.00 P 1.22 1.22 1.22 1.22 +0.02 31 1 17 +1
30MAR27 27.00 P 0.00 0.00 0.00 1.52 -0.01 30 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.85 -0.02 30 0 24 0
30MAR27 29.00 P 0.00 0.00 0.00 2.27 0.00 30 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 2.71 -0.02 30 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 3.23 -0.12 30 0 130 0
30MAR27 32.00 P 0.00 0.00 0.00 3.77 -0.17 29 0 341 0
30MAR27 33.00 P 0.00 0.00 0.00 4.42 +0.08 30 0 226 0
30MAR27 34.00 P 0.00 0.00 0.00 5.07 +0.07 30 0 22 0
30MAR27 35.00 P 0.00 0.00 0.00 5.80 +0.18 30 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 6.50 -0.01 30 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 7.27 +0.02 30 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 8.05 +0.02 30 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.93 +0.10 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.71 +0.04 30 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 10.57 +0.06 30 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 11.45 +0.07 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.34 +0.07 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.26 +0.09 30 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.18 +0.09 30 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.12 +0.10 30 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.08 +0.13 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.02 +0.12 30 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.00 +0.15 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.94 +0.13 30 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 21.43 +0.19 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.83 +0.15 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.29 +0.15 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 28.76 +0.16 30 0 0 0
TOTAL PUT 462 25,100 -826
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$ 10.80
28MAY26 8.25 C 0.00 0.00 0.00 2.55 -0.04 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.30 -0.04 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.05 -0.04 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.80 -0.04 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.55 -0.04 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.30 -0.04 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.05 -0.04 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.80 -0.04 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.32 -0.03 49 0 0 0
28MAY26 11.00 C 0.02 0.02 0.02 0.04 -0.03 49 2 605 0
28MAY26 11.50 C 0.01 0.01 0.01 0.01 0.00 74 500 632 +478
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 112 0 508 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 147 0 1,070 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 179 0 4,675 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 208 0 1,563 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 236 0 1,671 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 263 0 980 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 288 0 1,570 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 312 0 173 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 335 0 120 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 356 0 78 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 378 0 108 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 398 0 175 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 417 0 220 0
29JUN26 8.25 C 0.00 0.00 0.00 2.57 -0.04 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.32 -0.05 23 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.06 -0.07 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.81 -0.08 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.58 -0.07 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.38 -0.04 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.17 -0.04 35 0 66 0
29JUN26 10.00 C 0.00 0.00 0.00 0.95 -0.04 33 0 54 0
29JUN26 10.50 C 0.00 0.00 0.00 0.62 -0.03 34 0 310 0
29JUN26 11.00 C 0.00 0.00 0.00 0.38 -0.02 35 0 3,115 0
29JUN26 11.50 C 0.20 0.20 0.20 0.21 -0.02 35 15 2,566 0
29JUN26 12.00 C 0.00 0.00 0.00 0.11 -0.02 35 0 3,535 0
29JUN26 12.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 2,889 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 0.00 37 0 3,220 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 0.00 40 0 1,426 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 897 0
29JUN26 14.50 C 0.01 0.01 0.01 0.01 0.00 45 20 743 -20
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 734 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,596 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,943 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,209 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 339 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 69 0 120 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 78 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 84 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 90 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 100 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 105 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 118 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 122 0 1 0
30JUL26 8.25 C 0.00 0.00 0.00 2.57 -0.07 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.33 -0.07 32 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.09 -0.07 34 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.86 -0.04 35 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.64 -0.04 36 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.42 -0.04 35 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.22 -0.04 36 0 0 0
30JUL26 10.00 C 0.98 1.04 0.98 1.01 -0.04 33 140 475 +140
30JUL26 10.50 C 0.00 0.00 0.00 0.70 -0.04 34 0 435 0
30JUL26 11.00 C 0.00 0.00 0.00 0.46 -0.04 35 0 768 0
30JUL26 11.50 C 0.00 0.00 0.00 0.31 -0.02 36 0 450 0
30JUL26 12.00 C 0.00 0.00 0.00 0.19 -0.01 36 0 573 0
30JUL26 12.50 C 0.00 0.00 0.00 0.11 -0.01 36 0 389 0
30JUL26 13.00 C 0.11 0.11 0.10 0.07 0.00 37 165 1,050 +150
30JUL26 13.50 C 0.00 0.00 0.00 0.04 0.00 37 0 418 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 302 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 120 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 181 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 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 50 0 185 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
28AUG26 8.25 C 0.00 0.00 0.00 2.57 -0.07 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.33 -0.07 30 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.10 -0.06 34 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.88 -0.04 36 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.68 -0.04 37 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.48 -0.04 37 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.29 -0.04 37 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.09 -0.06 35 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.81 -0.06 36 0 38 0
28AUG26 11.00 C 0.00 0.00 0.00 0.60 -0.05 37 0 229 0
28AUG26 11.50 C 0.00 0.00 0.00 0.44 -0.03 38 0 115 0
28AUG26 12.00 C 0.32 0.32 0.32 0.31 -0.02 38 4 145 +4
28AUG26 12.50 C 0.00 0.00 0.00 0.21 -0.02 37 0 195 0
28AUG26 13.00 C 0.00 0.00 0.00 0.14 -0.02 37 0 45 0
28AUG26 13.50 C 0.15 0.15 0.15 0.10 -0.01 38 30 135 +15
28AUG26 14.00 C 0.12 0.12 0.12 0.07 -0.01 38 15 121 +15
28AUG26 14.50 C 0.00 0.00 0.00 0.05 0.00 39 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.02 0.00 38 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29SEP26 8.25 C 0.00 0.00 0.00 2.59 -0.05 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.36 -0.05 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.14 -0.04 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.93 -0.04 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.74 -0.04 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.56 -0.03 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.39 -0.03 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.23 -0.02 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.95 -0.05 38 0 260 0
29SEP26 11.00 C 0.00 0.00 0.00 0.74 -0.05 38 0 250 0
29SEP26 11.50 C 0.00 0.00 0.00 0.59 -0.02 39 0 71 0
29SEP26 12.00 C 0.00 0.00 0.00 0.45 -0.01 39 0 174 0
29SEP26 12.50 C 0.00 0.00 0.00 0.34 -0.01 39 0 105 0
29SEP26 13.00 C 0.00 0.00 0.00 0.25 -0.01 39 0 204 0
29SEP26 13.50 C 0.00 0.00 0.00 0.19 -0.01 39 0 186 0
29SEP26 14.00 C 0.00 0.00 0.00 0.14 -0.01 39 0 255 0
29SEP26 14.50 C 0.00 0.00 0.00 0.10 -0.01 39 0 167 0
29SEP26 15.00 C 0.12 0.12 0.12 0.07 -0.01 39 186 1,306 +186
29SEP26 15.50 C 0.00 0.00 0.00 0.06 0.00 40 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 0.00 39 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 0.00 39 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 0.00 39 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 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 41 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 54 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 61 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
30DEC26 8.25 C 0.00 0.00 0.00 2.68 -0.03 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.48 -0.03 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.29 -0.04 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.12 -0.03 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.96 -0.03 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.81 -0.02 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.67 -0.02 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.54 -0.01 39 0 69 0
30DEC26 10.50 C 0.00 0.00 0.00 1.29 -0.05 39 0 30 0
30DEC26 11.00 C 0.00 0.00 0.00 1.10 -0.04 40 0 91 0
30DEC26 11.50 C 0.00 0.00 0.00 0.92 -0.04 39 0 52 0
30DEC26 12.00 C 0.00 0.00 0.00 0.79 -0.02 40 0 182 0
30DEC26 12.50 C 0.00 0.00 0.00 0.65 -0.02 40 0 325 0
30DEC26 13.00 C 0.00 0.00 0.00 0.55 -0.01 40 0 236 0
30DEC26 13.50 C 0.00 0.00 0.00 0.45 -0.01 40 0 96 0
30DEC26 14.00 C 0.00 0.00 0.00 0.37 -0.01 40 0 114 0
30DEC26 14.50 C 0.00 0.00 0.00 0.31 0.00 40 0 31 0
30DEC26 15.00 C 0.00 0.00 0.00 0.25 0.00 40 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.20 -0.01 40 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.16 -0.01 40 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 0.00 40 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 0.00 40 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 0.00 40 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 0.00 40 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 0.00 40 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 0.00 39 0 199 0
30MAR27 8.25 C 0.00 0.00 0.00 2.83 -0.05 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.66 -0.02 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.50 -0.03 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.35 -0.02 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.20 -0.03 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.06 -0.03 40 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 1.93 -0.02 40 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 1.80 0.00 39 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 1.56 -0.07 39 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 1.37 -0.05 40 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 1.20 -0.03 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.05 -0.02 40 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.91 -0.02 40 0 36 0
30MAR27 13.00 C 0.00 0.00 0.00 0.78 -0.02 40 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 0.67 -0.02 40 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.57 -0.02 40 0 45 0
30MAR27 14.50 C 0.00 0.00 0.00 0.50 -0.01 40 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.42 -0.02 40 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.37 -0.01 40 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.31 -0.01 40 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.27 -0.01 40 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 0.23 -0.01 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.19 -0.01 39 0 16 0
30MAR27 18.00 C 0.00 0.00 0.00 0.17 0.00 40 0 23 0
TOTAL CALL 1,077 54,528 +968
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 112 0 150 0
28MAY26 10.00 P 0.01 0.01 0.01 0.01 0.00 89 80 491 -15
28MAY26 10.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 933 0
28MAY26 11.00 P 0.23 0.27 0.23 0.25 +0.02 55 176 1,146 -6
28MAY26 11.50 P 0.76 0.76 0.74 0.72 +0.05 88 14 512 -14
28MAY26 12.00 P 1.19 1.20 1.19 1.24 +0.05 153 33 786 0
28MAY26 12.50 P 1.65 1.69 1.65 1.75 +0.06 206 15 1,025 0
28MAY26 13.00 P 0.00 0.00 0.00 2.26 +0.08 256 0 67 0
28MAY26 13.50 P 0.00 0.00 0.00 2.76 +0.07 294 0 15 0
28MAY26 14.00 P 0.00 0.00 0.00 3.21 +0.02 239 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.71 +0.02 265 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.21 +0.02 291 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.72 +0.03 348 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.26 +0.07 450 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.76 +0.07 476 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.26 +0.07 502 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.76 +0.07 527 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.26 +0.08 551 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 0.00 0.00 0.00 0.02 0.00 36 0 135 0
29JUN26 9.25 P 0.05 0.05 0.05 0.04 0.00 37 45 496 +45
29JUN26 9.50 P 0.00 0.00 0.00 0.07 0.00 37 0 387 0
29JUN26 9.75 P 0.00 0.00 0.00 0.11 +0.01 37 0 748 0
29JUN26 10.00 P 0.16 0.16 0.16 0.16 0.00 36 60 1,105 +60
29JUN26 10.50 P 0.35 0.35 0.35 0.33 +0.01 37 16 1,172 -14
29JUN26 11.00 P 0.55 0.65 0.55 0.58 +0.01 37 116 4,294 -56
29JUN26 11.50 P 0.94 0.96 0.94 0.92 +0.02 38 22 4,253 +15
29JUN26 12.00 P 1.30 1.30 1.30 1.33 +0.07 40 2 2,086 +2
29JUN26 12.50 P 0.00 0.00 0.00 1.79 +0.09 44 0 2,452 0
29JUN26 13.00 P 0.00 0.00 0.00 2.28 +0.04 50 0 2,903 0
29JUN26 13.50 P 0.00 0.00 0.00 2.78 +0.06 57 0 1,634 0
29JUN26 14.00 P 0.00 0.00 0.00 3.21 0.00 47 0 267 0
29JUN26 14.50 P 0.00 0.00 0.00 3.78 +0.08 70 0 390 0
29JUN26 15.00 P 0.00 0.00 0.00 4.28 +0.09 76 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 4.79 +0.10 84 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.29 +0.10 89 0 42 0
29JUN26 16.50 P 0.00 0.00 0.00 5.76 +0.07 88 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.26 +0.07 92 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.76 +0.07 97 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.26 +0.08 101 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.78 +0.12 111 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.28 +0.12 115 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.75 +0.09 111 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.20 +0.04 0 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 10.28 +0.12 130 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.24 +0.08 125 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.27 +0.11 141 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.27 +0.11 147 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 14.27 +0.11 153 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.23 +0.07 144 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.23 +0.07 149 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.23 +0.07 154 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 0.00 36 0 10 0
30JUL26 8.75 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.13 0.00 36 0 240 0
30JUL26 9.25 P 0.00 0.00 0.00 0.18 +0.01 36 0 293 0
30JUL26 9.50 P 0.00 0.00 0.00 0.25 +0.01 36 0 347 0
30JUL26 9.75 P 0.00 0.00 0.00 0.33 +0.01 36 0 254 0
30JUL26 10.00 P 0.43 0.43 0.41 0.43 +0.01 36 136 344 -41
30JUL26 10.50 P 0.65 0.65 0.65 0.67 +0.02 36 4 954 -4
30JUL26 11.00 P 1.00 1.00 0.97 0.98 +0.04 37 30 841 -30
30JUL26 11.50 P 1.38 1.38 1.33 1.34 +0.04 37 60 901 +60
30JUL26 12.00 P 1.68 1.68 1.68 1.72 +0.03 36 4 1,078 0
30JUL26 12.50 P 2.15 2.15 2.15 2.20 +0.02 40 10 741 0
30JUL26 13.00 P 0.00 0.00 0.00 2.65 +0.04 41 0 2,019 0
30JUL26 13.50 P 0.00 0.00 0.00 3.12 +0.04 42 0 689 0
30JUL26 14.00 P 0.00 0.00 0.00 3.60 +0.04 43 0 335 0
30JUL26 14.50 P 0.00 0.00 0.00 4.09 +0.05 45 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 4.58 +0.05 46 0 120 0
30JUL26 15.50 P 0.00 0.00 0.00 5.06 +0.04 42 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.55 +0.07 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.05 +0.04 37 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.55 +0.04 44 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.05 +0.05 48 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.57 +0.07 64 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.13 0.00 38 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.17 0.00 37 0 60 0
28AUG26 9.00 P 0.00 0.00 0.00 0.23 0.00 38 0 115 0
28AUG26 9.25 P 0.00 0.00 0.00 0.30 +0.01 38 0 225 0
28AUG26 9.50 P 0.00 0.00 0.00 0.37 +0.01 37 0 60 0
28AUG26 9.75 P 0.00 0.00 0.00 0.46 +0.01 37 0 62 0
28AUG26 10.00 P 0.55 0.55 0.55 0.56 +0.01 37 6 406 +6
28AUG26 10.50 P 0.00 0.00 0.00 0.81 +0.02 37 0 92 0
28AUG26 11.00 P 0.00 0.00 0.00 1.11 +0.03 37 0 102 0
28AUG26 11.50 P 1.45 1.45 1.45 1.46 +0.04 38 15 240 +15
28AUG26 12.00 P 0.00 0.00 0.00 1.86 +0.03 39 0 117 0
28AUG26 12.50 P 0.00 0.00 0.00 2.28 +0.03 40 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 2.72 +0.04 41 0 25 0
28AUG26 13.50 P 0.00 0.00 0.00 3.17 +0.04 41 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.63 +0.03 41 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.11 +0.04 42 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.59 +0.04 42 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.07 +0.03 40 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.57 +0.04 43 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.07 +0.06 46 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.16 0.00 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.21 +0.01 39 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.27 +0.01 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.33 +0.01 39 0 135 0
29SEP26 9.25 P 0.00 0.00 0.00 0.41 +0.02 39 0 205 0
29SEP26 9.50 P 0.00 0.00 0.00 0.49 +0.02 38 0 230 0
29SEP26 9.75 P 0.00 0.00 0.00 0.60 +0.03 39 0 610 0
29SEP26 10.00 P 0.00 0.00 0.00 0.71 +0.04 39 0 312 0
29SEP26 10.50 P 0.93 0.94 0.93 0.96 +0.04 39 90 914 +53
29SEP26 11.00 P 0.00 0.00 0.00 1.26 +0.05 39 0 550 0
29SEP26 11.50 P 0.00 0.00 0.00 1.61 +0.01 40 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 1.97 +0.02 40 0 285 0
29SEP26 12.50 P 0.00 0.00 0.00 2.37 +0.03 40 0 500 0
29SEP26 13.00 P 0.00 0.00 0.00 2.79 +0.03 40 0 410 0
29SEP26 13.50 P 0.00 0.00 0.00 3.23 +0.03 41 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 3.68 +0.03 41 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 4.14 +0.03 40 0 205 0
29SEP26 15.00 P 0.00 0.00 0.00 4.61 +0.03 40 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 5.10 +0.04 42 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 5.58 +0.04 41 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 6.07 +0.04 41 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 6.56 +0.03 41 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 7.06 +0.05 43 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 7.57 +0.06 49 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 8.04 +0.04 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.54 +0.04 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.04 +0.04 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.54 +0.04 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.54 +0.05 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.53 +0.04 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.53 +0.04 48 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.53 +0.05 57 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.52 +0.04 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.52 +0.04 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.52 +0.05 62 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.51 +0.04 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.34 +0.02 39 0 10 0
30DEC26 8.50 P 0.38 0.38 0.38 0.40 +0.01 39 15 80 +15
30DEC26 8.75 P 0.00 0.00 0.00 0.48 +0.02 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.55 +0.01 39 0 22 0
30DEC26 9.25 P 0.00 0.00 0.00 0.64 +0.01 39 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 0.75 +0.02 39 0 13 0
30DEC26 9.75 P 0.00 0.00 0.00 0.86 +0.03 39 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 0.97 +0.02 39 0 215 0
30DEC26 10.50 P 1.22 1.23 1.21 1.24 +0.04 39 134 150 +128
30DEC26 11.00 P 1.51 1.52 1.51 1.54 +0.04 39 114 407 +83
30DEC26 11.50 P 1.86 1.86 1.86 1.87 +0.05 40 13 254 0
30DEC26 12.00 P 0.00 0.00 0.00 2.22 +0.02 40 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 2.60 +0.03 40 0 158 0
30DEC26 13.00 P 0.00 0.00 0.00 3.00 +0.03 40 0 514 0
30DEC26 13.50 P 0.00 0.00 0.00 3.41 +0.03 41 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 3.83 +0.02 40 0 251 0
30DEC26 14.50 P 0.00 0.00 0.00 4.27 +0.02 40 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 4.72 +0.04 41 0 99 0
30DEC26 15.50 P 0.00 0.00 0.00 5.18 +0.03 41 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 5.65 +0.04 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.12 +0.04 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.60 +0.04 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.08 +0.04 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.57 +0.04 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.04 +0.02 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.55 +0.04 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.05 +0.04 41 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.55 +0.05 43 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.48 +0.02 39 0 30 0
30MAR27 8.50 P 0.00 0.00 0.00 0.56 +0.02 39 0 75 0
30MAR27 8.75 P 0.00 0.00 0.00 0.63 0.00 39 0 22 0
30MAR27 9.00 P 0.00 0.00 0.00 0.73 +0.02 39 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.83 +0.02 39 0 9 0
30MAR27 9.50 P 0.00 0.00 0.00 0.92 0.00 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.05 +0.03 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.17 +0.02 39 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 1.43 +0.03 39 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 1.73 +0.03 39 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 2.04 +0.04 39 0 27 0
30MAR27 12.00 P 0.00 0.00 0.00 2.39 +0.04 39 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 2.76 +0.05 39 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 3.15 +0.06 40 0 25 0
30MAR27 13.50 P 0.00 0.00 0.00 3.55 +0.03 40 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 3.96 +0.03 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.38 +0.03 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.82 +0.03 40 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 5.26 +0.03 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.71 +0.04 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.17 +0.05 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.64 +0.05 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.11 +0.04 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.60 +0.04 40 0 0 0
TOTAL PUT 1,210 47,889 +302
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$ 86.94
28MAY26 62.50 C 0.00 0.00 0.00 24.48 -1.55 271 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.94 -1.58 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.66 -1.29 286 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.94 -1.55 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 14.45 -1.22 126 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.95 -1.22 104 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 9.45 -1.22 82 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 6.95 -1.22 61 0 90 0
28MAY26 82.50 C 0.00 0.00 0.00 4.45 -1.22 40 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 1.95 -1.23 19 0 721 0
28MAY26 87.50 C 0.30 0.30 0.21 0.17 -0.80 21 90 213 -12
28MAY26 90.00 C 0.01 0.01 0.01 0.01 -0.07 31 13 288 -13
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 329 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 71 0 640 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 89 0 311 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 106 0 121 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 122 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 138 0 397 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 153 0 88 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 168 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 196 0 101 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 222 0 400 0
29JUN26 62.50 C 0.00 0.00 0.00 24.82 -1.30 67 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 22.32 -1.31 60 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.66 -1.48 44 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 17.13 -1.36 35 0 30 0
29JUN26 72.50 C 0.00 0.00 0.00 14.59 -1.39 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 12.10 -1.23 17 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 9.61 -1.23 16 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 7.17 -1.20 17 0 32 0
29JUN26 82.50 C 0.00 0.00 0.00 4.86 -1.14 16 0 124 0
29JUN26 85.00 C 0.00 0.00 0.00 2.90 -0.97 16 0 4 0
29JUN26 87.50 C 2.25 2.25 1.48 1.46 -0.75 16 103 292 +73
29JUN26 90.00 C 1.12 1.12 0.66 0.64 -0.44 17 186 580 +156
29JUN26 92.50 C 0.38 0.38 0.30 0.22 -0.22 16 27 304 +2
29JUN26 95.00 C 0.00 0.00 0.00 0.06 -0.08 16 0 278 0
29JUN26 97.50 C 0.00 0.00 0.00 0.02 -0.02 17 0 442 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 19 0 925 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 22 0 474 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 25 0 456 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 27 0 120 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 30 0 120 0
29JUN26 112.50 C 0.01 0.01 0.01 0.01 0.00 32 1,200 1,942 +1,200
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 35 0 12 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 40 0 300 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 42 0 101 0
30JUL26 62.50 C 0.00 0.00 0.00 24.82 -1.30 54 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 22.32 -1.31 49 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.66 -1.48 37 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 17.15 -1.34 31 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 14.59 -1.40 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 12.11 -1.22 19 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 9.65 -1.21 18 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 7.31 -1.16 18 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 5.19 -1.07 18 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 3.55 -0.93 19 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 2.19 -0.74 19 0 30 0
30JUL26 90.00 C 0.00 0.00 0.00 1.28 -0.51 19 0 60 0
30JUL26 92.50 C 0.00 0.00 0.00 0.69 -0.34 18 0 29 0
30JUL26 95.00 C 0.00 0.00 0.00 0.36 -0.21 18 0 30 0
30JUL26 97.50 C 0.00 0.00 0.00 0.17 -0.12 18 0 12 0
30JUL26 100.00 C 0.00 0.00 0.00 0.08 -0.06 18 0 76 0
30JUL26 102.50 C 0.00 0.00 0.00 0.04 -0.03 19 0 154 0
30JUL26 105.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 50 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 164 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 22.32 -1.31 42 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 19.66 -1.48 32 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 17.20 -1.46 30 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 14.60 -1.47 19 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 12.14 -1.22 19 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 9.77 -1.19 19 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 7.59 -1.12 19 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 5.67 -1.05 19 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 4.11 -0.89 19 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 2.94 -0.74 20 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 2.00 -0.55 20 0 5 0
28AUG26 92.50 C 0.00 0.00 0.00 1.29 -0.45 20 0 4 0
28AUG26 95.00 C 0.00 0.00 0.00 0.81 -0.37 19 0 1 0
28AUG26 97.50 C 0.00 0.00 0.00 0.49 -0.27 19 0 2 0
28AUG26 100.00 C 0.00 0.00 0.00 0.29 -0.18 19 0 1 0
28AUG26 102.50 C 0.00 0.00 0.00 0.16 -0.12 19 0 1 0
28AUG26 105.00 C 0.00 0.00 0.00 0.09 -0.07 20 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.05 -0.04 20 0 20 0
28AUG26 110.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.82 -1.30 41 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.32 -1.31 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.66 -1.48 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.20 -1.46 26 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.65 -1.44 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.29 -1.15 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.08 -1.08 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 8.11 -0.97 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 6.40 -0.83 21 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 4.91 -0.75 20 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 3.64 -0.67 20 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.67 -0.56 20 0 110 0
29SEP26 92.50 C 0.00 0.00 0.00 1.93 -0.41 20 0 151 0
29SEP26 95.00 C 0.00 0.00 0.00 1.37 -0.36 20 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 0.98 -0.26 21 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 0.68 -0.17 21 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 0.45 -0.12 21 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.29 -0.09 21 0 7 0
29SEP26 107.50 C 0.00 0.00 0.00 0.18 -0.06 21 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.12 -0.03 21 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.07 -0.02 21 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 21 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 24.83 -1.29 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.38 -1.25 28 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.00 -1.14 26 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.73 -1.03 25 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.16 -1.12 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.13 -1.06 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.25 -1.00 21 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 9.54 -0.92 21 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 8.00 -0.84 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.52 -0.87 21 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 5.28 -0.70 20 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 4.28 -0.59 21 0 3 0
30DEC26 92.50 C 0.00 0.00 0.00 3.43 -0.47 21 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 2.72 -0.45 21 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 2.16 -0.37 21 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 1.72 -0.30 21 0 7 0
30DEC26 102.50 C 0.00 0.00 0.00 1.36 -0.23 21 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 1.02 -0.21 21 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 0.75 -0.19 21 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.57 -0.11 21 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.42 -0.10 21 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.31 -0.08 21 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.23 -0.05 21 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.16 -0.05 21 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 25.47 -1.06 29 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.23 -1.03 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.98 -1.06 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.82 -1.11 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 16.27 -1.56 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.41 -1.44 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.67 -0.91 22 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 11.06 -0.82 22 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 9.57 -0.80 22 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 8.18 -0.79 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 7.00 -0.71 22 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 5.89 -0.61 22 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 4.94 -0.61 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.21 -0.45 22 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 3.54 -0.37 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.97 -0.32 22 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 2.50 -0.25 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.05 -0.25 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.64 -0.26 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.32 -0.20 22 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 1.08 -0.15 22 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.87 -0.13 22 0 0 0
TOTAL CALL 1,619 11,565 +1,406
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 235 0 1,050 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 210 0 408 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 185 0 692 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 161 0 258 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 137 0 917 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 113 0 1,238 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 91 0 180 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 68 0 380 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 45 0 139 0
28MAY26 85.00 P 0.02 0.02 0.02 0.01 0.00 22 15 247 -15
28MAY26 87.50 P 0.30 0.88 0.30 0.75 +0.45 22 209 297 -207
28MAY26 90.00 P 2.49 2.49 2.49 3.06 +1.16 0 2 353 -2
28MAY26 92.50 P 5.34 5.34 5.34 5.56 +1.22 0 1 99 -1
28MAY26 95.00 P 0.00 0.00 0.00 8.06 +1.22 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 10.56 +1.22 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 13.06 +1.22 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 15.56 +1.22 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 18.06 +1.22 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 20.56 +1.22 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 23.06 +1.22 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 25.56 +1.22 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 28.06 +1.22 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 30.56 +1.22 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 33.06 +1.22 0 0 0 0
29JUN26 62.50 P 0.01 0.02 0.01 0.01 0.00 39 1,140 2,160 +1,140
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 271 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 703 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 26 0 415 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 22 0 444 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 18 0 530 0
29JUN26 77.50 P 0.22 0.22 0.22 0.04 +0.02 17 6 164 +6
29JUN26 80.00 P 0.00 0.00 0.00 0.16 +0.06 16 0 141 0
29JUN26 82.50 P 0.56 0.67 0.56 0.55 +0.20 17 16 112 +3
29JUN26 85.00 P 1.01 1.40 1.01 1.38 +0.41 17 8 392 +7
29JUN26 87.50 P 2.45 2.59 2.45 2.73 +0.72 17 31 591 +31
29JUN26 90.00 P 0.00 0.00 0.00 4.58 +0.91 16 0 523 0
29JUN26 92.50 P 6.20 6.20 6.20 6.80 +1.09 16 1 35 +1
29JUN26 95.00 P 0.00 0.00 0.00 9.19 +1.17 16 0 4 0
29JUN26 97.50 P 0.00 0.00 0.00 11.66 +1.22 17 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 14.15 +1.23 19 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 16.40 +0.99 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.89 +1.30 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 21.37 +1.50 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.88 +1.32 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 26.35 +1.49 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 28.87 +1.33 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 31.15 +1.31 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 33.81 +1.48 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 36.35 +1.52 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 153 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 76 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 22 0 41 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 19 0 630 0
30JUL26 72.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 760 0
30JUL26 75.00 P 0.00 0.00 0.00 0.11 +0.03 19 0 44 0
30JUL26 77.50 P 0.00 0.00 0.00 0.28 +0.07 18 0 69 0
30JUL26 80.00 P 0.74 0.79 0.74 0.64 +0.15 18 31 77 +1
30JUL26 82.50 P 0.00 0.00 0.00 1.28 +0.27 19 0 45 0
30JUL26 85.00 P 0.00 0.00 0.00 2.24 +0.47 18 0 8 0
30JUL26 87.50 P 3.28 3.28 3.28 3.49 +0.63 18 30 91 +30
30JUL26 90.00 P 0.00 0.00 0.00 5.22 +0.77 18 0 58 0
30JUL26 92.50 P 0.00 0.00 0.00 7.20 +0.92 18 0 1 0
30JUL26 95.00 P 0.00 0.00 0.00 9.41 +1.05 18 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 11.76 +1.13 18 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 14.18 +1.18 18 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 16.65 +1.21 18 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 18.89 +1.26 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 21.37 +1.26 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 23.93 +1.35 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 26.35 +1.26 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 28.92 +1.35 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
28AUG26 67.50 P 0.00 0.00 0.00 0.02 0.00 20 0 93 0
28AUG26 70.00 P 0.29 0.29 0.29 0.06 +0.01 20 1 16 +1
28AUG26 72.50 P 0.00 0.00 0.00 0.14 +0.02 20 0 17 0
28AUG26 75.00 P 0.00 0.00 0.00 0.31 +0.04 19 0 8 0
28AUG26 77.50 P 0.00 0.00 0.00 0.61 +0.07 19 0 36 0
28AUG26 80.00 P 0.00 0.00 0.00 1.13 +0.15 20 0 29 0
28AUG26 82.50 P 1.86 1.86 1.86 1.89 +0.29 20 1 5 +1
28AUG26 85.00 P 0.00 0.00 0.00 2.85 +0.43 19 0 1 0
28AUG26 87.50 P 0.00 0.00 0.00 4.08 +0.50 19 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 5.79 +0.64 19 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 7.64 +0.78 19 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 9.71 +0.90 19 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 11.94 +1.01 19 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 14.28 +1.09 19 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 16.65 +1.10 16 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 18.89 +1.26 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 21.37 +1.18 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 23.93 +1.35 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 26.40 +1.31 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 28.92 +1.35 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 116 0
29SEP26 65.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 21 0
29SEP26 67.50 P 0.00 0.00 0.00 0.09 +0.03 21 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 0.18 +0.05 21 0 130 0
29SEP26 72.50 P 0.00 0.00 0.00 0.35 +0.08 21 0 118 0
29SEP26 75.00 P 0.00 0.00 0.00 0.64 +0.14 21 0 144 0
29SEP26 77.50 P 0.00 0.00 0.00 1.08 +0.20 21 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 1.73 +0.31 21 0 33 0
29SEP26 82.50 P 0.00 0.00 0.00 2.59 +0.43 21 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 3.69 +0.54 21 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 4.98 +0.63 21 0 4 0
29SEP26 90.00 P 0.00 0.00 0.00 6.43 +0.70 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 8.20 +0.85 21 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 10.15 +0.94 21 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 12.26 +1.03 21 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 14.50 +1.09 21 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 16.85 +1.16 21 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.01 +1.21 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.55 +1.18 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.93 +1.18 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.40 +1.23 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.92 +1.31 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.20 +1.12 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 33.81 +1.24 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 36.35 +1.28 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.11 +0.03 21 0 27 0
30DEC26 65.00 P 0.00 0.00 0.00 0.20 +0.04 21 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 0.36 +0.06 21 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 0.59 +0.09 21 0 52 0
30DEC26 72.50 P 0.00 0.00 0.00 0.93 +0.13 21 0 40 0
30DEC26 75.00 P 0.00 0.00 0.00 1.40 +0.19 21 0 13 0
30DEC26 77.50 P 0.00 0.00 0.00 2.02 +0.25 21 0 7 0
30DEC26 80.00 P 0.00 0.00 0.00 2.80 +0.32 21 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 3.78 +0.41 22 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 4.94 +0.51 22 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 6.26 +0.65 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.77 +0.78 22 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 9.23 +0.77 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.02 +0.83 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 12.97 +0.91 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 15.05 +0.99 21 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.15 +0.97 20 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.35 +1.08 19 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.83 +1.33 21 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.00 +1.21 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.40 +1.08 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.92 +1.21 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.41 +1.30 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 33.81 +1.24 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.32 +0.06 22 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 0.51 +0.08 22 0 4 0
30MAR27 67.50 P 0.00 0.00 0.00 0.80 +0.12 22 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.17 +0.16 22 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.64 +0.20 22 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 2.25 +0.26 22 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 3.00 +0.34 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.88 +0.42 22 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 4.91 +0.47 22 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.10 +0.60 23 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 7.34 +0.70 22 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 8.78 +0.72 22 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 10.25 +0.67 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.98 +0.82 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.80 +0.87 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.76 +0.93 22 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.69 +0.87 21 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.83 +1.06 21 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.98 +1.08 20 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.25 +1.16 19 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.56 +1.19 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 28.92 +1.21 0 0 0 0
TOTAL PUT 1,492 15,904 +996
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$ 12.54
28MAY26 9.00 C 0.00 0.00 0.00 3.54 - 0 0 0 -
28MAY26 9.25 C 0.00 0.00 0.00 3.29 -0.11 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.04 -0.11 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.79 -0.11 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.54 -0.11 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.04 -0.11 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.54 -0.11 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.04 -0.11 0 0 0 0
28MAY26 12.00 C 0.50 0.50 0.50 0.57 -0.13 73 20 20 +20
28MAY26 12.50 C 0.13 0.15 0.13 0.19 -0.11 64 36 76 -6
28MAY26 13.00 C 0.03 0.06 0.03 0.03 -0.06 63 35 284 -15
28MAY26 13.50 C 0.00 0.00 0.00 0.01 -0.01 82 0 28 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 113 0 196 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 142 0 521 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 169 0 1,308 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 195 0 233 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 219 0 157 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 242 0 87 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 264 0 69 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 285 0 111 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 306 0 53 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 325 0 61 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 344 0 60 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 362 0 89 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 379 0 51 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 413 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 444 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 474 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 502 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.58 -0.10 57 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.34 -0.09 57 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.11 -0.08 59 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.86 -0.09 54 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.60 -0.10 47 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 2.16 -0.09 49 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.64 -0.11 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.27 -0.07 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.91 -0.07 39 0 12 0
29JUN26 12.50 C 0.52 0.52 0.52 0.62 -0.06 38 40 53 +32
29JUN26 13.00 C 0.00 0.00 0.00 0.40 -0.06 38 0 63 0
29JUN26 13.50 C 0.00 0.00 0.00 0.24 -0.04 37 0 1,572 0
29JUN26 14.00 C 0.00 0.00 0.00 0.14 -0.04 37 0 620 0
29JUN26 14.50 C 0.00 0.00 0.00 0.08 -0.03 38 0 139 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 511 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 572 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 75 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 598 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 582 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 179 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 119 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 70 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 87 0 5 0
30JUL26 9.00 C 0.00 0.00 0.00 3.65 - 53 0 0 -
30JUL26 9.25 C 0.00 0.00 0.00 3.40 -0.10 49 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.16 -0.10 47 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.95 -0.05 49 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.70 -0.09 45 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.20 -0.14 37 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.77 -0.14 36 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.39 -0.11 35 0 15 0
30JUL26 12.00 C 0.00 0.00 0.00 1.10 -0.08 37 0 45 0
30JUL26 12.50 C 0.00 0.00 0.00 0.82 -0.07 36 0 15 0
30JUL26 13.00 C 0.00 0.00 0.00 0.60 -0.06 36 0 62 0
30JUL26 13.50 C 0.00 0.00 0.00 0.42 -0.06 36 0 52 0
30JUL26 14.00 C 0.00 0.00 0.00 0.29 -0.06 36 0 101 0
30JUL26 14.50 C 0.00 0.00 0.00 0.20 -0.04 36 0 87 0
30JUL26 15.00 C 0.00 0.00 0.00 0.13 -0.03 36 0 113 0
30JUL26 15.50 C 0.00 0.00 0.00 0.09 -0.02 36 0 120 0
30JUL26 16.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 40 0
30JUL26 16.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 9 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.73 - 52 0 0 -
28AUG26 9.25 C 0.00 0.00 0.00 3.50 -0.06 50 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.26 -0.07 48 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.03 -0.10 46 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.80 -0.10 44 0 6 0
28AUG26 10.50 C 0.00 0.00 0.00 2.37 -0.05 42 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.97 -0.06 40 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.60 -0.06 38 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.30 -0.07 38 0 45 0
28AUG26 12.50 C 0.00 0.00 0.00 1.03 -0.06 38 0 30 0
28AUG26 13.00 C 0.00 0.00 0.00 0.80 -0.06 38 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.62 -0.05 38 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.47 -0.05 38 0 69 0
28AUG26 14.50 C 0.38 0.38 0.38 0.35 -0.05 37 6 73 +6
28AUG26 15.00 C 0.00 0.00 0.00 0.26 -0.04 37 0 53 0
28AUG26 15.50 C 0.00 0.00 0.00 0.19 -0.04 37 0 52 0
28AUG26 16.00 C 0.18 0.18 0.18 0.14 -0.03 37 20 26 +20
28AUG26 16.50 C 0.00 0.00 0.00 0.10 -0.02 37 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.05 -0.02 37 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 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 3.73 -0.08 49 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 3.50 -0.08 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.26 -0.07 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.03 -0.10 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.82 -0.08 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.39 -0.07 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.02 -0.07 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.67 -0.06 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.37 -0.05 39 0 50 0
29SEP26 12.50 C 0.00 0.00 0.00 1.10 -0.06 38 0 195 0
29SEP26 13.00 C 0.00 0.00 0.00 0.88 -0.07 38 0 182 0
29SEP26 13.50 C 0.00 0.00 0.00 0.70 -0.05 38 0 76 0
29SEP26 14.00 C 0.58 0.58 0.58 0.54 -0.05 38 2 139 +2
29SEP26 14.50 C 0.00 0.00 0.00 0.42 -0.05 38 0 323 0
29SEP26 15.00 C 0.35 0.35 0.35 0.33 -0.03 38 10 159 +10
29SEP26 15.50 C 0.28 0.28 0.28 0.25 -0.03 38 1 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.19 -0.02 38 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.14 -0.02 38 0 77 0
29SEP26 17.00 C 0.00 0.00 0.00 0.11 -0.01 38 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.08 -0.01 38 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 89 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 0.00 39 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 0.00 39 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 0.00 39 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 0.00 39 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 14 0
30DEC26 9.00 C 0.00 0.00 0.00 3.76 - 43 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 3.50 -0.13 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.35 -0.08 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.14 -0.08 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.94 -0.10 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.56 -0.07 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.21 -0.07 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.90 -0.08 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.63 -0.06 38 0 0 0
30DEC26 12.50 C 1.32 1.32 1.32 1.40 -0.06 38 15 125 +15
30DEC26 13.00 C 0.00 0.00 0.00 1.18 -0.07 38 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 1.00 -0.07 38 0 0 0
30DEC26 14.00 C 0.90 0.90 0.90 0.85 -0.05 38 10 135 0
30DEC26 14.50 C 0.00 0.00 0.00 0.71 -0.05 38 0 88 0
30DEC26 15.00 C 0.00 0.00 0.00 0.60 -0.04 38 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.50 -0.03 38 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.42 -0.03 38 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.35 -0.02 38 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.29 -0.03 38 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.24 -0.02 38 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.20 -0.02 38 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.16 -0.02 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.14 -0.01 38 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.11 -0.01 37 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 3.76 - 37 0 0 -
30MAR27 9.25 C 0.00 0.00 0.00 3.55 -0.11 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.36 -0.11 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.17 -0.11 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.99 -0.11 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.66 -0.11 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.43 -0.07 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.15 -0.08 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.89 -0.06 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.67 -0.05 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.46 -0.05 38 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 1.28 -0.05 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.11 -0.07 37 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.98 -0.07 37 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 0.85 -0.06 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.74 -0.06 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.64 -0.06 37 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.56 -0.05 37 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 0.48 -0.05 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.42 -0.04 37 0 5 0
30MAR27 18.00 C 0.00 0.00 0.00 0.36 -0.04 37 0 2 0
30MAR27 18.50 C 0.00 0.00 0.00 0.31 -0.03 37 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.27 -0.03 37 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.23 -0.03 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.20 -0.02 37 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.14 -0.03 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 90 0
TOTAL CALL 195 14,046 +84
28MAY26 9.00 P 0.00 0.00 0.00 0.01 - 298 0 0 -
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 134 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 95 0 50 0
28MAY26 12.00 P 0.05 0.05 0.05 0.02 -0.01 65 9 153 +9
28MAY26 12.50 P 0.18 0.19 0.12 0.14 -0.01 60 112 327 -49
28MAY26 13.00 P 0.60 0.60 0.50 0.49 +0.06 63 9 115 -9
28MAY26 13.50 P 0.96 0.96 0.96 0.96 +0.09 0 4 275 -4
28MAY26 14.00 P 1.59 1.59 1.40 1.46 +0.11 0 102 1,068 0
28MAY26 14.50 P 0.00 0.00 0.00 1.96 +0.11 0 0 181 0
28MAY26 15.00 P 2.55 2.55 2.55 2.46 +0.10 0 40 202 -52
28MAY26 15.50 P 2.93 2.93 2.93 2.96 +0.11 0 5 173 0
28MAY26 16.00 P 0.00 0.00 0.00 3.46 +0.11 0 0 71 0
28MAY26 16.50 P 0.00 0.00 0.00 3.96 +0.11 0 0 48 0
28MAY26 17.00 P 0.00 0.00 0.00 4.46 +0.11 0 0 60 0
28MAY26 17.50 P 0.00 0.00 0.00 4.96 +0.11 0 0 15 0
28MAY26 18.00 P 0.00 0.00 0.00 5.46 +0.11 0 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 5.96 +0.11 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.46 +0.11 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.96 +0.11 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 7.46 +0.11 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 8.46 +0.11 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 9.46 +0.11 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 10.46 +0.11 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 11.46 +0.11 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 44 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 20 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 0.00 39 0 118 0
29JUN26 11.00 P 0.11 0.11 0.11 0.08 0.00 37 15 171 0
29JUN26 11.50 P 0.21 0.22 0.17 0.17 0.00 37 61 139 +3
29JUN26 12.00 P 0.32 0.37 0.29 0.31 0.00 37 30 348 +15
29JUN26 12.50 P 0.55 0.55 0.55 0.52 +0.01 36 6 126 +6
29JUN26 13.00 P 0.00 0.00 0.00 0.79 +0.02 35 0 1,780 0
29JUN26 13.50 P 1.25 1.25 1.25 1.13 +0.02 34 4 306 0
29JUN26 14.00 P 1.67 1.67 1.67 1.57 +0.07 37 100 339 +74
29JUN26 14.50 P 1.98 1.98 1.98 2.03 +0.05 40 7 360 0
29JUN26 15.00 P 2.59 2.59 2.59 2.48 +0.09 37 40 194 0
29JUN26 15.50 P 0.00 0.00 0.00 2.97 +0.10 39 0 190 0
29JUN26 16.00 P 3.35 3.35 3.35 3.47 +0.12 44 3 130 -3
29JUN26 16.50 P 0.00 0.00 0.00 3.96 +0.11 0 0 624 0
29JUN26 17.00 P 4.39 4.39 4.39 4.46 +0.10 0 3 571 -3
29JUN26 17.50 P 0.00 0.00 0.00 4.96 +0.11 0 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 5.46 +0.11 0 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 5.96 +0.11 0 0 0 -30
29JUN26 19.00 P 0.00 0.00 0.00 6.46 +0.11 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.96 +0.11 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.46 +0.11 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.47 +0.12 83 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.47 +0.12 89 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.47 +0.12 95 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.47 +0.12 101 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 60 0
30JUL26 9.75 P 0.00 0.00 0.00 0.03 -0.01 35 0 30 0
30JUL26 10.00 P 0.00 0.00 0.00 0.05 0.00 36 0 30 0
30JUL26 10.50 P 0.00 0.00 0.00 0.10 0.00 36 0 31 0
30JUL26 11.00 P 0.21 0.21 0.21 0.18 0.00 36 5 45 +5
30JUL26 11.50 P 0.00 0.00 0.00 0.31 0.00 36 0 0 0
30JUL26 12.00 P 0.53 0.53 0.53 0.46 -0.02 34 8 50 +8
30JUL26 12.50 P 0.79 0.79 0.79 0.68 -0.01 34 1 72 +1
30JUL26 13.00 P 0.00 0.00 0.00 0.96 0.00 34 0 87 0
30JUL26 13.50 P 0.00 0.00 0.00 1.29 +0.01 34 0 198 0
30JUL26 14.00 P 0.00 0.00 0.00 1.68 +0.04 35 0 354 0
30JUL26 14.50 P 0.00 0.00 0.00 2.15 +0.10 39 0 75 0
30JUL26 15.00 P 0.00 0.00 0.00 2.59 +0.12 40 0 184 0
30JUL26 15.50 P 0.00 0.00 0.00 3.00 +0.11 36 0 46 0
30JUL26 16.00 P 0.00 0.00 0.00 3.47 +0.07 34 0 45 0
30JUL26 16.50 P 0.00 0.00 0.00 3.96 +0.11 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.46 +0.10 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.96 +0.11 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.46 +0.11 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.96 +0.11 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.46 +0.11 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.96 +0.11 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 7.46 +0.11 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.03 - 37 0 0 -
28AUG26 9.25 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
28AUG26 9.75 P 0.13 0.13 0.13 0.09 0.00 38 10 10 +10
28AUG26 10.00 P 0.00 0.00 0.00 0.12 +0.01 38 0 10 0
28AUG26 10.50 P 0.00 0.00 0.00 0.20 +0.01 38 0 30 0
28AUG26 11.00 P 0.00 0.00 0.00 0.31 0.00 37 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.46 0.00 37 0 11 0
28AUG26 12.00 P 0.00 0.00 0.00 0.64 0.00 37 4 57 +4
28AUG26 12.50 P 0.00 0.00 0.00 0.86 0.00 36 0 51 0
28AUG26 13.00 P 0.00 0.00 0.00 1.13 0.00 36 0 100 0
28AUG26 13.50 P 0.00 0.00 0.00 1.45 +0.01 36 0 82 0
28AUG26 14.00 P 0.00 0.00 0.00 1.84 +0.05 37 0 88 0
28AUG26 14.50 P 0.00 0.00 0.00 2.28 +0.09 39 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 2.62 +0.01 36 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 3.06 +0.04 36 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 3.52 +0.06 36 0 8 0
28AUG26 16.50 P 0.00 0.00 0.00 4.00 +0.13 37 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.47 +0.09 36 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.96 +0.10 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.46 +0.11 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.96 +0.09 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.46 +0.09 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.96 +0.09 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.46 +0.09 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 0.00 38 0 222 0
29SEP26 9.25 P 0.00 0.00 0.00 0.12 +0.01 38 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.15 0.00 38 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.19 +0.01 38 0 70 0
29SEP26 10.00 P 0.00 0.00 0.00 0.24 +0.01 38 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.37 +0.02 38 0 67 0
29SEP26 11.00 P 0.52 0.52 0.52 0.52 +0.03 38 4 175 +4
29SEP26 11.50 P 0.75 0.75 0.75 0.70 0.00 37 1 193 +1
29SEP26 12.00 P 0.97 0.97 0.97 0.92 +0.03 37 13 143 0
29SEP26 12.50 P 0.00 0.00 0.00 1.18 +0.04 36 0 161 0
29SEP26 13.00 P 0.00 0.00 0.00 1.47 +0.03 36 0 102 0
29SEP26 13.50 P 0.00 0.00 0.00 1.80 +0.03 35 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.16 0.00 35 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 2.57 +0.03 36 0 68 0
29SEP26 15.00 P 3.02 3.02 2.97 2.97 +0.01 35 10 82 0
29SEP26 15.50 P 0.00 0.00 0.00 3.39 +0.01 34 0 213 0
29SEP26 16.00 P 3.76 3.76 3.76 3.87 +0.06 36 3 104 0
29SEP26 16.50 P 0.00 0.00 0.00 4.34 +0.06 36 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 4.83 +0.09 38 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 5.22 0.00 0 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 5.73 +0.10 30 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 6.17 +0.07 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.70 +0.06 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.17 +0.08 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.69 +0.12 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.67 +0.10 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.64 +0.10 0 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 10.58 +0.06 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.57 +0.05 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.22 - 38 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 0.27 +0.01 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.32 +0.01 38 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.38 +0.01 38 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 0.45 +0.01 38 0 110 0
30DEC26 10.50 P 0.00 0.00 0.00 0.58 0.00 37 0 63 0
30DEC26 11.00 P 0.00 0.00 0.00 0.76 +0.02 37 0 48 0
30DEC26 11.50 P 0.97 0.97 0.97 0.96 +0.02 36 1 20 +1
30DEC26 12.00 P 0.00 0.00 0.00 1.20 +0.03 36 0 77 0
30DEC26 12.50 P 0.00 0.00 0.00 1.47 +0.04 36 0 56 0
30DEC26 13.00 P 0.00 0.00 0.00 1.75 +0.03 36 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 2.07 +0.02 35 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 2.43 +0.01 35 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 2.86 +0.08 37 0 51 0
30DEC26 15.00 P 0.00 0.00 0.00 3.20 +0.04 36 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 3.58 0.00 35 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 4.02 +0.07 35 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 4.42 +0.02 33 0 47 0
30DEC26 17.00 P 4.86 4.86 4.86 4.89 +0.06 34 3 67 +3
30DEC26 17.50 P 0.00 0.00 0.00 5.41 +0.08 38 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 5.77 +0.04 30 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 6.25 +0.06 30 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 6.79 +0.13 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.19 +0.01 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.71 +0.07 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.72 +0.11 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.71 +0.11 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.69 +0.10 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.68 +0.11 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.33 - 37 0 0 -
30MAR27 9.25 P 0.00 0.00 0.00 0.39 0.00 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.46 +0.01 37 0 5 0
30MAR27 9.75 P 0.00 0.00 0.00 0.50 -0.01 36 0 60 0
30MAR27 10.00 P 0.00 0.00 0.00 0.59 +0.02 37 0 45 0
30MAR27 10.50 P 0.00 0.00 0.00 0.75 +0.01 36 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.94 +0.01 36 0 3 0
30MAR27 11.50 P 1.14 1.18 1.14 1.16 +0.02 36 12 12 +12
30MAR27 12.00 P 0.00 0.00 0.00 1.40 +0.01 36 0 11 0
30MAR27 12.50 P 0.00 0.00 0.00 1.67 +0.02 36 0 12 0
30MAR27 13.00 P 0.00 0.00 0.00 1.98 0.00 36 0 37 0
30MAR27 13.50 P 0.00 0.00 0.00 2.27 +0.03 35 0 21 0
30MAR27 14.00 P 0.00 0.00 0.00 2.60 +0.02 35 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 2.96 +0.02 35 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 3.34 +0.03 35 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.71 +0.01 34 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 4.13 +0.03 34 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 4.57 +0.03 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.06 +0.06 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.50 +0.07 37 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 5.95 +0.07 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.41 +0.08 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.87 +0.08 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.34 +0.09 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.81 +0.09 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.77 +0.10 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.73 +0.09 36 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.71 +0.10 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.69 +0.10 36 0 0 0
TOTAL PUT 625 14,248 +6
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$ 61.10
28MAY26 45.00 C 0.00 0.00 0.00 16.18 -0.43 297 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 15.18 -0.43 279 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.18 -0.43 261 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.18 -0.43 243 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 12.16 -0.45 214 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 11.10 -0.51 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 8.60 -0.51 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 6.10 -0.51 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 3.60 -0.51 0 0 0 0
28MAY26 60.00 C 1.73 1.73 1.73 1.14 -0.48 26 15 15 -15
28MAY26 62.50 C 0.06 0.09 0.06 0.02 -0.06 26 40 54 +10
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 489 0
28MAY26 67.50 C 0.01 0.01 0.01 0.01 0.00 82 2 478 -2
28MAY26 70.00 C 0.04 0.04 0.04 0.01 0.00 108 2 364 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 132 0 165 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 154 0 90 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 176 0 75 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 196 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 235 0 60 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 21.35 -0.35 77 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 20.48 -0.22 83 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.36 -0.34 70 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.36 -0.34 66 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 17.49 -0.22 70 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.37 -0.34 59 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 15.37 -0.34 55 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 14.50 -0.21 59 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 13.50 -0.22 55 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 12.36 -0.25 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 11.39 -0.22 42 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 8.72 -0.51 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 6.24 -0.50 15 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 3.83 -0.51 14 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 1.85 -0.36 15 0 0 0
29JUN26 62.50 C 1.01 1.01 0.79 0.56 -0.31 14 35 95 +30
29JUN26 65.00 C 0.33 0.33 0.20 0.12 -0.13 14 36 342 +10
29JUN26 67.50 C 0.08 0.08 0.08 0.02 -0.03 15 6 281 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 18 0 38 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 104 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 50 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 16.67 -0.04 51 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 15.77 +0.05 51 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 14.71 -0.02 46 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 13.72 -0.02 43 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 12.69 -0.18 39 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 11.67 -0.09 36 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 8.85 -0.51 15 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 6.44 -0.49 16 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 4.20 -0.42 15 0 6 0
30JUL26 60.00 C 0.00 0.00 0.00 2.39 -0.34 15 0 0 0
30JUL26 62.50 C 1.42 1.42 1.42 1.15 -0.28 16 1 6 0
30JUL26 65.00 C 0.00 0.00 0.00 0.47 -0.19 16 0 36 0
30JUL26 67.50 C 0.00 0.00 0.00 0.17 -0.08 16 0 78 0
30JUL26 70.00 C 0.00 0.00 0.00 0.05 -0.03 16 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 21 0 6 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 31 0 120 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 15.87 - 42 0 0 -
28AUG26 47.00 C 0.00 0.00 0.00 14.84 -0.01 39 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 13.82 -0.04 36 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 12.80 -0.07 33 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 11.78 -0.10 30 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 8.99 -0.51 16 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 6.65 -0.51 16 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 4.54 -0.40 16 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 2.81 -0.33 16 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 1.51 -0.36 15 0 1 0
28AUG26 65.00 C 0.00 0.00 0.00 0.79 -0.21 16 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 0.34 -0.15 16 0 1 0
28AUG26 70.00 C 0.00 0.00 0.00 0.13 -0.08 16 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.05 -0.04 16 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 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 22 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 27 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 21.35 -0.45 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.91 -0.02 51 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.77 -0.02 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.93 +0.10 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.49 -0.47 29 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 16.67 -0.18 35 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 15.91 +0.05 39 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.89 +0.01 36 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.86 0.00 33 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.85 -0.05 30 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.83 -0.08 28 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 9.33 -0.22 22 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 6.76 -0.46 16 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 4.70 -0.42 16 0 3 0
29SEP26 60.00 C 0.00 0.00 0.00 3.01 -0.35 16 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.71 -0.25 15 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 0.92 -0.23 16 0 110 0
29SEP26 67.50 C 0.68 0.68 0.68 0.48 -0.10 16 2 24 +2
29SEP26 70.00 C 0.00 0.00 0.00 0.21 -0.06 16 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.09 -0.03 16 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 -0.01 16 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 0.00 17 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 23 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 20.91 -0.02 40 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 19.92 +0.10 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.93 +0.10 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.94 -0.02 35 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.93 +0.08 33 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.91 +0.05 30 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.89 +0.01 28 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.87 -0.03 26 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.86 -0.06 24 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.87 -0.08 22 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 9.33 -0.33 18 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 7.02 -0.45 15 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 5.13 -0.42 15 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.60 -0.35 15 0 11 0
30DEC26 62.50 C 0.00 0.00 0.00 2.40 -0.28 15 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 1.58 -0.19 16 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 0.97 -0.16 16 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 0.56 -0.12 15 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.32 -0.06 15 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.17 -0.04 15 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.09 -0.02 16 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.05 -0.01 16 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 17 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 16.93 -0.15 26 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 15.91 -0.21 25 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.92 -0.24 23 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.93 -0.28 21 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.96 -0.31 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 12.01 -0.45 19 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 9.47 -0.49 15 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 7.48 -0.47 15 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 5.73 -0.43 15 0 0 0
30MAR27 60.00 C 4.65 4.66 4.65 4.24 -0.41 15 5 15 +5
30MAR27 62.50 C 3.53 3.56 3.53 3.13 -0.28 15 5 5 0
30MAR27 65.00 C 0.00 0.00 0.00 2.18 -0.29 15 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 1.44 -0.26 15 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 0.95 -0.18 15 0 24 0
30MAR27 72.50 C 0.00 0.00 0.00 0.60 -0.13 15 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.37 -0.10 15 0 17 0
30MAR27 77.50 C 0.00 0.00 0.00 0.22 -0.07 15 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.13 -0.04 15 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.07 -0.04 15 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.04 -0.02 15 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
TOTAL CALL 149 3,830 +40
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 213 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 184 0 2 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 155 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 121 0 78 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 87 0 105 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 322 0
28MAY26 60.00 P 0.00 0.00 0.00 0.05 +0.03 28 0 166 0
28MAY26 62.50 P 0.69 1.40 0.69 1.42 +0.42 27 40 215 -15
28MAY26 65.00 P 3.52 3.52 3.52 3.90 +0.50 0 1 0 -492
28MAY26 67.50 P 0.00 0.00 0.00 6.40 +0.50 0 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 8.90 +0.50 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 11.40 +0.50 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 13.90 +0.20 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 16.40 +0.20 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 18.90 +0.20 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 21.40 +0.20 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 23.90 +0.20 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 26.40 +0.20 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 28.90 +0.20 0 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 39 0 66 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 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 21 0 103 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 133 0
29JUN26 57.50 P 0.14 0.14 0.14 0.10 -0.01 15 10 145 +10
29JUN26 60.00 P 0.53 0.60 0.46 0.58 +0.03 14 60 367 +60
29JUN26 62.50 P 1.58 1.86 1.55 1.91 +0.20 15 49 155 +20
29JUN26 65.00 P 0.00 0.00 0.00 3.93 +0.30 14 0 27 0
29JUN26 67.50 P 0.00 0.00 0.00 6.40 +0.50 0 0 70 0
29JUN26 70.00 P 0.00 0.00 0.00 8.90 +0.50 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 11.40 +0.35 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 13.90 +0.20 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.40 +0.20 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 18.90 +0.20 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.40 +0.20 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.90 +0.20 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 26.40 +0.20 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 28.90 +0.20 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 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 21 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 19 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 0.10 +0.02 16 0 30 0
30JUL26 57.50 P 0.29 0.32 0.29 0.38 +0.05 16 23 119 +23
30JUL26 60.00 P 0.97 0.97 0.97 1.10 +0.13 16 1 87 0
30JUL26 62.50 P 1.99 1.99 1.99 2.34 +0.20 16 15 30 +15
30JUL26 65.00 P 0.00 0.00 0.00 4.25 +0.32 17 0 30 0
30JUL26 67.50 P 0.00 0.00 0.00 6.42 +0.45 16 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 8.90 +0.50 0 0 45 0
30JUL26 72.50 P 0.00 0.00 0.00 11.40 +0.35 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 13.90 +0.20 0 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 16.40 +0.20 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 18.90 +0.20 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 21.40 +0.20 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 23.90 +0.20 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 26.40 +0.20 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 28.90 +0.20 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 - 22 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 19 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 0.00 16 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.20 +0.01 16 0 0 0
28AUG26 57.50 P 0.55 0.55 0.55 0.58 +0.05 16 2 7 +1
28AUG26 60.00 P 1.22 1.22 1.22 1.37 +0.15 16 5 37 +1
28AUG26 62.50 P 0.00 0.00 0.00 2.68 +0.22 16 0 7 0
28AUG26 65.00 P 0.00 0.00 0.00 4.47 +0.29 17 0 12 0
28AUG26 67.50 P 0.00 0.00 0.00 6.48 +0.39 16 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 8.90 +0.49 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 11.40 +0.35 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 13.90 +0.20 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 16.40 +0.20 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 18.90 +0.20 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 21.40 +0.20 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 23.90 +0.20 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 26.40 +0.20 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 28.90 +0.20 0 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 25 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 22 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 18 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 0.00 16 0 13 0
29SEP26 52.50 P 0.00 0.00 0.00 0.13 +0.01 16 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 0.42 +0.07 16 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 0.99 +0.12 16 0 41 0
29SEP26 60.00 P 0.00 0.00 0.00 1.95 +0.22 16 0 26 0
29SEP26 62.50 P 0.00 0.00 0.00 3.34 +0.28 16 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 5.01 +0.35 16 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 7.06 +0.41 16 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 9.32 +0.45 16 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 11.70 +0.30 16 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.14 +0.33 16 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.60 +0.35 16 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.07 +0.36 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.55 +0.35 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.03 +0.33 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.51 +0.31 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 29.00 +0.30 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 19 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 18 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 0.00 15 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.04 0.00 16 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.06 0.00 16 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.09 0.00 15 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.13 0.00 15 0 120 0
30DEC26 52.50 P 0.00 0.00 0.00 0.33 +0.03 15 0 43 0
30DEC26 55.00 P 0.00 0.00 0.00 0.72 +0.06 15 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 1.36 +0.10 15 0 9 0
30DEC26 60.00 P 0.00 0.00 0.00 2.41 +0.24 15 0 37 0
30DEC26 62.50 P 0.00 0.00 0.00 3.80 +0.28 16 0 3 0
30DEC26 65.00 P 0.00 0.00 0.00 5.40 +0.30 15 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 7.35 +0.37 15 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.50 +0.42 15 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 11.70 +0.30 13 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.18 +0.37 15 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.62 +0.37 15 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.08 +0.36 15 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 21.56 +0.36 16 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.03 +0.33 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.51 +0.31 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.00 +0.30 19 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.04 0.00 15 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.06 0.00 15 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.09 0.00 15 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.12 0.00 15 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.17 0.00 15 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.24 +0.01 15 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.50 +0.01 15 0 81 0
30MAR27 55.00 P 0.00 0.00 0.00 0.96 +0.03 15 0 11 0
30MAR27 57.50 P 0.00 0.00 0.00 1.67 +0.07 15 0 4 0
30MAR27 60.00 P 2.45 2.45 2.45 2.64 +0.10 15 1 14 +1
30MAR27 62.50 P 0.00 0.00 0.00 3.93 +0.16 14 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 5.67 +0.24 15 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.54 +0.30 15 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.63 +0.37 15 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 11.70 +0.24 12 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 14.22 +0.41 15 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 16.64 +0.35 15 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 19.09 +0.37 15 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 21.56 +0.36 16 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 24.03 +0.33 15 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 26.51 +0.31 16 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 29.00 +0.30 19 0 0 0
TOTAL PUT 207 3,731 -376
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$ 19.66
28MAY26 15.50 C 0.00 0.00 0.00 4.16 -0.25 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.66 -0.25 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.16 -0.25 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 2.66 -0.25 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.16 -0.25 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 1.66 -0.25 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 1.16 -0.25 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.66 -0.25 0 0 1 0
28MAY26 19.50 C 0.20 0.20 0.20 0.21 -0.23 27 8 33 +3
28MAY26 20.00 C 0.00 0.00 0.00 0.02 -0.11 29 0 43 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 71 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 107 0 331 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 142 0 216 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 174 0 128 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 203 0 130 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 231 0 164 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 258 0 47 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 283 0 254 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 307 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 330 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 352 0 43 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 373 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 393 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 412 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 431 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 449 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 466 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.16 -0.31 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.69 -0.28 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.19 -0.31 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.70 -0.25 23 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 2.20 -0.25 18 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.71 -0.25 18 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.24 -0.24 17 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.83 -0.23 18 0 0 0
29JUN26 19.50 C 0.68 0.68 0.68 0.51 -0.16 18 15 80 +15
29JUN26 20.00 C 0.41 0.41 0.38 0.27 -0.11 18 45 214 +15
29JUN26 21.00 C 0.11 0.11 0.11 0.05 -0.03 18 67 322 +24
29JUN26 22.00 C 0.06 0.06 0.06 0.01 0.00 20 1 317 -1
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 192 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 452 0
29JUN26 25.00 C 0.01 0.01 0.01 0.01 0.00 38 1 271 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 322 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 73 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 4.26 -0.29 51 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.75 -0.25 44 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.27 -0.23 41 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.70 -0.25 23 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.22 -0.25 24 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.76 -0.24 24 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.34 -0.23 24 0 0 0
30JUL26 19.00 C 1.08 1.11 1.08 1.00 -0.22 25 17 47 +17
30JUL26 19.50 C 0.80 0.80 0.78 0.70 -0.18 25 30 180 +30
30JUL26 20.00 C 0.60 0.60 0.60 0.46 -0.16 25 15 969 0
30JUL26 21.00 C 0.00 0.00 0.00 0.18 -0.09 24 0 241 0
30JUL26 22.00 C 0.13 0.13 0.11 0.07 -0.04 25 64 273 +64
30JUL26 23.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 132 0
30JUL26 24.00 C 0.03 0.03 0.03 0.01 -0.01 26 40 179 +40
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 36 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.26 -0.29 46 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.75 -0.25 40 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.27 -0.23 37 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.71 -0.25 25 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.25 -0.23 26 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.81 -0.22 26 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.41 -0.21 25 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.11 -0.19 27 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.83 -0.16 26 0 45 0
28AUG26 20.00 C 0.00 0.00 0.00 0.61 -0.12 26 0 51 0
28AUG26 21.00 C 0.36 0.36 0.35 0.32 -0.07 26 14 61 +14
28AUG26 22.00 C 0.00 0.00 0.00 0.16 -0.04 26 0 76 0
28AUG26 23.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 1 0
28AUG26 24.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 1 0
28AUG26 25.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 31.00 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 4.26 -0.29 41 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.77 -0.23 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.29 -0.26 36 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.73 -0.24 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.28 -0.24 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.87 -0.22 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.50 -0.21 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.20 -0.18 26 0 5 0
29SEP26 19.50 C 0.00 0.00 0.00 0.97 -0.16 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.76 -0.14 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.46 -0.10 27 0 251 0
29SEP26 22.00 C 0.00 0.00 0.00 0.27 -0.07 26 0 552 0
29SEP26 23.00 C 0.00 0.00 0.00 0.16 -0.04 27 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.09 -0.03 27 0 1 0
29SEP26 25.00 C 0.08 0.08 0.08 0.05 -0.02 27 1 57 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 53 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 113 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.26 -0.29 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.77 -0.28 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.29 -0.30 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.83 -0.24 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.46 -0.22 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.13 -0.20 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.84 -0.19 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.54 -0.21 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.32 -0.16 27 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 1.14 -0.14 27 0 36 0
30DEC26 21.00 C 0.00 0.00 0.00 0.83 -0.12 27 0 33 0
30DEC26 22.00 C 0.00 0.00 0.00 0.60 -0.09 27 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.44 -0.08 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.31 -0.07 27 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.22 -0.04 28 0 34 0
30DEC26 26.00 C 0.00 0.00 0.00 0.15 -0.03 28 0 33 0
30DEC26 27.00 C 0.16 0.16 0.16 0.10 -0.03 27 2 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.26 -0.31 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.81 -0.31 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.40 -0.30 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.04 -0.20 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.72 -0.19 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.44 -0.16 28 0 39 0
30MAR27 18.50 C 0.00 0.00 0.00 2.18 -0.16 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.89 -0.16 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.68 -0.13 27 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 1.49 -0.13 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.17 -0.10 27 0 120 0
30MAR27 22.00 C 0.00 0.00 0.00 0.91 -0.11 27 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.71 -0.09 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.55 -0.08 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.42 -0.06 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.32 -0.04 28 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.24 -0.03 28 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.17 -0.03 28 0 19 0
30MAR27 29.00 C 0.00 0.00 0.00 0.13 -0.02 28 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
TOTAL CALL 320 8,269 +221
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 160 0 36 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 136 0 29 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 113 0 11 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 89 0 139 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 35 0
28MAY26 19.00 P 0.01 0.01 0.01 0.01 0.00 41 1 133 -1
28MAY26 19.50 P 0.08 0.10 0.08 0.06 +0.02 30 11 143 +10
28MAY26 20.00 P 0.00 0.00 0.00 0.37 +0.17 33 0 180 0
28MAY26 21.00 P 0.00 0.00 0.00 1.34 +0.25 0 0 5 -320
28MAY26 22.00 P 0.00 0.00 0.00 2.34 +0.25 0 0 43 0
28MAY26 23.00 P 0.00 0.00 0.00 3.34 +0.25 0 0 84 0
28MAY26 24.00 P 0.00 0.00 0.00 4.37 +0.24 208 0 16 0
28MAY26 25.00 P 0.00 0.00 0.00 5.36 +0.26 228 0 10 0
28MAY26 26.00 P 0.00 0.00 0.00 6.36 +0.22 257 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 7.36 +0.22 286 0 15 0
28MAY26 28.00 P 0.00 0.00 0.00 8.36 +0.26 314 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 9.36 +0.27 340 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 10.36 +0.25 365 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.36 +0.27 388 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 12.36 +0.25 410 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 13.35 +0.24 399 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 14.36 +0.25 453 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 15.36 +0.26 473 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 16.36 +0.26 492 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 17.36 +0.24 512 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 21 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 +0.01 17 0 1 0
29JUN26 18.00 P 0.10 0.10 0.10 0.14 +0.05 18 11 48 +11
29JUN26 18.50 P 0.15 0.15 0.15 0.30 +0.09 17 2 70 +2
29JUN26 19.00 P 0.31 0.31 0.31 0.56 +0.14 17 1 117 0
29JUN26 19.50 P 0.53 0.53 0.46 0.90 +0.18 16 58 131 +35
29JUN26 20.00 P 0.78 0.78 0.78 1.31 +0.21 13 1 126 +1
29JUN26 21.00 P 0.00 0.00 0.00 2.23 +0.24 0 0 383 0
29JUN26 22.00 P 0.00 0.00 0.00 3.29 +0.25 0 0 221 0
29JUN26 23.00 P 0.00 0.00 0.00 4.29 +0.25 25 0 132 0
29JUN26 24.00 P 0.00 0.00 0.00 5.13 +0.25 0 0 216 0
29JUN26 25.00 P 0.00 0.00 0.00 6.10 +0.25 0 0 301 0
29JUN26 26.00 P 0.00 0.00 0.00 7.06 +0.24 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.03 +0.24 0 0 196 0
29JUN26 28.00 P 0.00 0.00 0.00 9.00 +0.25 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.97 +0.25 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.94 +0.25 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.90 +0.24 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.87 +0.24 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.84 +0.25 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.81 +0.25 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 15.78 +0.25 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 16.74 +0.24 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 17.71 -0.30 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.03 0.00 25 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.05 0.00 24 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.10 +0.01 25 0 1 0
30JUL26 17.00 P 0.00 0.00 0.00 0.18 +0.02 25 0 106 0
30JUL26 17.50 P 0.00 0.00 0.00 0.28 +0.03 24 0 60 0
30JUL26 18.00 P 0.44 0.44 0.44 0.43 +0.05 24 1 105 +1
30JUL26 18.50 P 0.57 0.59 0.57 0.64 +0.08 24 18 68 +18
30JUL26 19.00 P 0.82 0.85 0.79 0.89 +0.09 23 17 100 0
30JUL26 19.50 P 1.08 1.12 1.08 1.19 +0.11 23 23 113 +23
30JUL26 20.00 P 1.52 1.52 1.49 1.54 +0.14 22 38 153 -7
30JUL26 21.00 P 2.18 2.33 2.18 2.34 +0.19 19 45 182 +45
30JUL26 22.00 P 0.00 0.00 0.00 3.29 +0.18 0 0 106 0
30JUL26 23.00 P 0.00 0.00 0.00 4.29 +0.25 19 0 195 0
30JUL26 24.00 P 0.00 0.00 0.00 5.21 +0.26 0 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 6.19 +0.28 0 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 7.19 +0.29 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.18 +0.29 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.16 +0.28 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.17 +0.30 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.17 +0.30 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.17 +0.28 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.21 +0.03 26 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.31 +0.04 26 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.44 +0.06 25 0 4 0
28AUG26 18.00 P 0.00 0.00 0.00 0.61 +0.07 25 0 24 0
28AUG26 18.50 P 0.83 0.83 0.83 0.82 +0.09 25 1 13 +1
28AUG26 19.00 P 1.04 1.04 1.04 1.08 +0.11 25 6 25 +6
28AUG26 19.50 P 0.00 0.00 0.00 1.37 +0.13 24 0 22 0
28AUG26 20.00 P 0.00 0.00 0.00 1.70 +0.15 24 0 17 0
28AUG26 21.00 P 0.00 0.00 0.00 2.45 +0.18 23 0 49 0
28AUG26 22.00 P 0.00 0.00 0.00 3.40 +0.22 26 0 21 0
28AUG26 23.00 P 0.00 0.00 0.00 4.29 +0.25 18 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.28 +0.33 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.26 +0.33 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.25 +0.31 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.24 +0.32 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.19 +0.28 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.18 +0.27 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.17 +0.27 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.19 +0.29 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.21 +0.02 26 0 39 0
29SEP26 16.50 P 0.00 0.00 0.00 0.31 +0.04 26 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.43 +0.05 26 0 19 0
29SEP26 17.50 P 0.00 0.00 0.00 0.57 +0.05 26 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.76 +0.06 26 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.98 +0.08 26 0 31 0
29SEP26 19.00 P 1.22 1.22 1.22 1.24 +0.10 25 15 54 +15
29SEP26 19.50 P 1.51 1.51 1.51 1.52 +0.12 25 15 38 +15
29SEP26 20.00 P 0.00 0.00 0.00 1.90 +0.19 26 0 26 0
29SEP26 21.00 P 0.00 0.00 0.00 2.64 +0.17 26 0 247 0
29SEP26 22.00 P 0.00 0.00 0.00 3.45 +0.17 25 0 206 0
29SEP26 23.00 P 0.00 0.00 0.00 4.36 +0.29 25 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 5.29 +0.28 21 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 6.26 +0.29 0 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 7.25 +0.27 0 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 8.24 +0.31 0 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 9.19 +0.28 0 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 10.20 +0.29 0 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 11.19 +0.28 0 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 12.22 +0.32 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.17 +0.27 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.18 +0.30 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.17 +0.28 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.17 +0.29 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.16 +0.29 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 18.16 +0.15 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.35 +0.02 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.47 +0.03 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.61 +0.04 28 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.77 +0.05 28 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 0.97 +0.07 28 0 8 0
30DEC26 18.00 P 0.00 0.00 0.00 1.18 +0.07 28 0 68 0
30DEC26 18.50 P 0.00 0.00 0.00 1.43 +0.10 28 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 1.70 +0.12 28 0 26 0
30DEC26 19.50 P 0.00 0.00 0.00 1.99 +0.12 28 0 3 0
30DEC26 20.00 P 2.36 2.36 2.30 2.32 +0.14 29 45 146 +45
30DEC26 21.00 P 0.00 0.00 0.00 2.94 +0.14 27 0 97 0
30DEC26 22.00 P 0.00 0.00 0.00 3.82 +0.28 30 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 4.68 +0.23 31 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 5.58 +0.22 32 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 6.48 +0.28 32 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 7.41 +0.27 32 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 8.33 +0.26 31 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 9.29 +0.27 29 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 10.26 +0.27 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.23 +0.28 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.22 +0.29 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.19 +0.28 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.18 +0.29 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.17 +0.28 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.20 +0.32 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.16 +0.28 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 18.16 +0.15 0 0 0 0
30MAR27 15.50 P 0.53 0.55 0.53 0.54 +0.05 28 4 16 +4
30MAR27 16.00 P 0.68 0.68 0.68 0.67 +0.05 28 5 27 +5
30MAR27 16.50 P 0.00 0.00 0.00 0.83 +0.05 28 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 1.01 +0.07 28 0 7 0
30MAR27 17.50 P 0.00 0.00 0.00 1.22 +0.08 28 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.45 +0.10 28 0 19 0
30MAR27 18.50 P 0.00 0.00 0.00 1.69 +0.10 28 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.96 +0.12 28 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 2.25 +0.14 28 0 7 0
30MAR27 20.00 P 0.00 0.00 0.00 2.57 +0.16 29 0 33 0
30MAR27 21.00 P 0.00 0.00 0.00 3.26 +0.24 29 0 27 0
30MAR27 22.00 P 0.00 0.00 0.00 4.02 +0.20 30 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 4.84 +0.23 30 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 5.68 +0.25 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.58 +0.26 31 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.49 +0.29 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.42 +0.30 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.35 +0.30 31 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.28 +0.28 26 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.25 +0.27 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.22 +0.27 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.20 +0.28 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.18 +0.28 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.17 +0.28 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.20 +0.32 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.17 +0.29 0 0 0 0
TOTAL PUT 318 6,254 -91
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$ 402.20
28MAY26 200.00 C 0.00 0.00 0.00 202.21 -3.48 0 0 100 0
28MAY26 205.00 C 0.00 0.00 0.00 197.21 -3.40 0 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 192.23 -3.38 398 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 187.22 -3.44 352 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 182.22 -3.39 337 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 177.22 -3.41 323 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 172.20 -3.47 0 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 167.24 -3.42 345 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 162.22 -3.41 283 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 157.22 -3.41 270 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 152.22 -3.41 257 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 147.22 -3.45 244 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 142.22 -3.39 231 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 137.22 -3.43 217 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 132.22 -3.46 203 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 127.22 -3.43 187 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 122.22 -3.43 161 0 30 0
28MAY26 285.00 C 0.00 0.00 0.00 117.22 -3.42 0 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 112.22 -3.45 0 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 107.22 -3.55 0 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 102.22 -3.40 0 0 30 0
28MAY26 310.00 C 0.00 0.00 0.00 92.26 -3.41 185 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 82.23 -3.43 141 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 72.23 -3.42 122 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 62.23 -3.42 104 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 52.24 -3.41 95 0 92 0
28MAY26 360.00 C 0.00 0.00 0.00 42.25 -3.61 81 0 335 0
28MAY26 370.00 C 0.00 0.00 0.00 32.26 -3.59 65 0 339 0
28MAY26 380.00 C 22.20 22.20 22.20 22.29 -3.41 51 1 486 -1
28MAY26 390.00 C 12.20 12.20 11.86 12.34 -3.72 33 31 1,248 -2
28MAY26 400.00 C 4.63 4.80 3.19 3.19 -3.81 22 114 2,308 -57
28MAY26 410.00 C 0.69 0.77 0.13 0.37 -0.83 30 992 3,181 -46
28MAY26 420.00 C 0.07 0.07 0.07 0.04 -0.20 37 3 8,708 -1
28MAY26 430.00 C 0.05 0.05 0.05 0.01 -0.07 46 5 5,156 -3
28MAY26 440.00 C 0.00 0.00 0.00 0.01 -0.03 61 0 7,372 0
28MAY26 450.00 C 0.04 0.04 0.04 0.01 -0.01 74 20 3,426 0
28MAY26 460.00 C 0.01 0.01 0.01 0.01 0.00 87 10 7,306 0
28MAY26 470.00 C 0.00 0.00 0.00 0.01 0.00 100 0 3,077 0
28MAY26 480.00 C 0.00 0.00 0.00 0.01 0.00 112 0 3,336 0
28MAY26 490.00 C 0.00 0.00 0.00 0.01 0.00 124 0 2,383 0
28MAY26 500.00 C 0.00 0.00 0.00 0.01 0.00 136 0 633 0
28MAY26 510.00 C 0.00 0.00 0.00 0.01 0.00 147 0 3,380 0
28MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 158 0 440 0
28MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 168 0 260 0
28MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 179 0 354 0
28MAY26 550.00 C 0.00 0.00 0.00 0.01 0.00 189 0 270 0
28MAY26 560.00 C 0.00 0.00 0.00 0.01 0.00 199 0 480 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 208 0 195 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 218 0 497 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 236 0 437 0
28MAY26 610.00 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29MAY26 295.00 C 0.00 0.00 0.00 107.24 -3.53 0 0 0 0
29MAY26 300.00 C 0.00 0.00 0.00 102.24 -3.43 0 0 0 0
29MAY26 310.00 C 0.00 0.00 0.00 92.26 -3.45 120 0 0 0
29MAY26 320.00 C 0.00 0.00 0.00 82.25 -3.41 96 0 0 0
29MAY26 330.00 C 0.00 0.00 0.00 72.25 -3.42 81 0 0 0
29MAY26 340.00 C 0.00 0.00 0.00 62.25 -3.42 66 0 0 0
29MAY26 350.00 C 0.00 0.00 0.00 52.26 -3.42 65 0 0 0
29MAY26 360.00 C 0.00 0.00 0.00 42.27 -3.59 56 0 0 0
29MAY26 370.00 C 0.00 0.00 0.00 32.29 -3.56 47 0 0 0
29MAY26 380.00 C 0.00 0.00 0.00 22.37 -3.45 39 0 10 0
29MAY26 390.00 C 14.92 14.92 12.53 12.57 -3.90 29 120 93 -60
29MAY26 400.00 C 5.26 5.26 4.26 4.26 -3.30 25 69 97 -23
29MAY26 410.00 C 1.14 1.14 0.50 0.71 -0.98 26 159 322 +53
29MAY26 420.00 C 0.00 0.00 0.00 0.08 -0.32 29 0 1,145 0
29MAY26 430.00 C 0.00 0.00 0.00 0.01 -0.12 33 0 64 0
29MAY26 440.00 C 0.00 0.00 0.00 0.01 -0.04 43 0 55 0
29MAY26 450.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
29MAY26 460.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29MAY26 470.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29MAY26 480.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29MAY26 490.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29MAY26 500.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29MAY26 510.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
05JUN26 295.00 C 0.00 0.00 0.00 107.33 -3.48 0 0 0 0
05JUN26 300.00 C 0.00 0.00 0.00 102.24 -3.57 0 0 0 0
05JUN26 310.00 C 0.00 0.00 0.00 92.40 -3.43 47 0 0 0
05JUN26 320.00 C 0.00 0.00 0.00 82.28 -3.58 0 0 0 0
05JUN26 330.00 C 0.00 0.00 0.00 72.42 -3.42 41 0 0 0
05JUN26 340.00 C 0.00 0.00 0.00 62.44 -3.40 39 0 0 0
05JUN26 350.00 C 0.00 0.00 0.00 52.47 -3.39 35 0 0 0
05JUN26 360.00 C 0.00 0.00 0.00 42.53 -3.36 32 0 0 0
05JUN26 370.00 C 0.00 0.00 0.00 32.69 -3.30 29 0 0 0
05JUN26 380.00 C 0.00 0.00 0.00 23.07 -3.22 26 0 0 0
05JUN26 390.00 C 0.00 0.00 0.00 13.90 -3.38 22 0 62 0
05JUN26 400.00 C 7.50 7.50 6.70 6.49 -2.79 20 103 103 +2
05JUN26 410.00 C 3.24 3.33 2.10 2.35 -1.62 20 401 370 +260
05JUN26 420.00 C 1.00 1.00 0.64 0.70 -0.77 21 39 181 +39
05JUN26 430.00 C 0.30 0.30 0.20 0.18 -0.36 22 51 154 +49
05JUN26 440.00 C 0.00 0.00 0.00 0.04 -0.16 23 0 4 0
05JUN26 450.00 C 0.00 0.00 0.00 0.01 -0.07 24 0 0 0
05JUN26 460.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
05JUN26 470.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
05JUN26 480.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
05JUN26 490.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
05JUN26 500.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
05JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
05JUN26 520.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
05JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 202.56 -3.84 0 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 197.81 -3.61 88 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 192.55 -3.56 0 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 187.88 -3.47 85 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 182.57 -3.63 0 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 177.91 -3.46 80 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 172.60 -3.77 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 167.91 -3.49 73 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 162.93 -3.50 71 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 157.96 -3.45 69 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 152.93 -3.31 64 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 148.00 -3.43 65 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 143.01 -3.47 62 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 137.74 -3.58 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 133.05 -3.56 58 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 128.06 -3.47 55 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 123.12 -3.35 54 0 32 0
29JUN26 285.00 C 0.00 0.00 0.00 118.10 -3.48 51 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 113.13 -3.42 49 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 107.91 -3.54 35 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 103.22 -3.49 46 0 238 0
29JUN26 310.00 C 0.00 0.00 0.00 93.03 -3.68 36 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 83.00 -3.54 29 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 73.03 -3.44 26 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 63.12 -3.45 25 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 53.29 -3.47 24 0 102 0
29JUN26 360.00 C 0.00 0.00 0.00 43.62 -3.48 23 0 1,299 0
29JUN26 370.00 C 0.00 0.00 0.00 34.31 -3.87 22 0 650 0
29JUN26 380.00 C 0.00 0.00 0.00 25.41 -3.56 21 0 1,200 0
29JUN26 390.00 C 17.00 17.00 17.00 17.06 -3.58 19 1 972 +1
29JUN26 400.00 C 12.52 12.80 10.46 10.85 -3.12 19 141 4,061 +49
29JUN26 410.00 C 7.17 7.17 5.85 6.07 -2.09 18 308 3,347 +39
29JUN26 420.00 C 3.56 3.56 3.23 3.24 -1.30 18 332 7,599 +39
29JUN26 430.00 C 1.91 1.91 1.64 1.63 -0.78 19 207 4,556 +36
29JUN26 440.00 C 1.01 1.05 0.90 0.76 -0.41 19 299 2,255 -117
29JUN26 450.00 C 0.61 0.65 0.54 0.32 -0.21 19 152 6,121 -22
29JUN26 460.00 C 0.35 0.42 0.35 0.12 -0.11 19 57 7,156 0
29JUN26 470.00 C 0.00 0.00 0.00 0.05 -0.04 20 0 3,012 0
29JUN26 480.00 C 0.25 0.25 0.25 0.02 -0.02 20 8 4,566 0
29JUN26 490.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 4,553 0
29JUN26 500.00 C 0.17 0.17 0.17 0.01 0.00 23 29 2,120 +2
29JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 25 0 613 0
29JUN26 520.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1,545 0
29JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 29 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1,538 0
29JUN26 550.00 C 0.09 0.09 0.09 0.01 0.00 32 19 230 -13
29JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 34 0 555 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 36 0 242 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 37 0 350 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 40 0 168 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
30JUL26 200.00 C 0.00 0.00 0.00 203.47 -3.39 74 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 198.80 -3.09 78 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 193.80 -3.09 75 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 188.47 -3.08 65 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 183.61 -2.96 66 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 178.64 -3.25 64 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 173.95 -3.08 67 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 168.98 -2.68 64 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 163.74 -3.26 58 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 158.68 -3.49 54 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 153.79 -3.40 54 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 148.58 -3.65 47 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 144.12 -3.17 54 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 138.96 -3.35 50 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 133.90 -3.42 46 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 128.99 -3.26 45 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 124.03 -3.41 44 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 118.85 -3.63 39 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 114.11 -3.41 40 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 109.15 -3.42 39 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 104.20 -3.41 37 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 94.59 -3.02 37 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 84.30 -3.53 30 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 74.06 -3.38 24 0 1 0
30JUL26 340.00 C 0.00 0.00 0.00 64.40 -3.35 24 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 54.94 -3.31 23 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 45.78 -3.25 22 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 37.08 -3.16 21 0 30 0
30JUL26 380.00 C 0.00 0.00 0.00 28.99 -3.02 21 0 130 0
30JUL26 390.00 C 22.72 22.72 21.66 21.82 -2.72 20 65 190 +35
30JUL26 400.00 C 16.06 16.06 15.25 15.65 -2.52 20 2,020 2,851 +2,001
30JUL26 410.00 C 11.98 11.98 10.30 10.77 -2.09 19 75 1,499 -20
30JUL26 420.00 C 8.30 8.33 7.06 7.10 -1.84 19 275 2,631 +215
30JUL26 430.00 C 5.30 5.30 4.76 4.78 -1.25 20 24 1,764 +12
30JUL26 440.00 C 3.50 3.50 3.07 3.08 -0.88 20 264 1,407 +174
30JUL26 450.00 C 2.31 2.31 2.31 1.88 -0.67 20 30 839 0
30JUL26 460.00 C 1.45 1.45 1.45 1.11 -0.49 20 1 1,558 +1
30JUL26 470.00 C 0.00 0.00 0.00 0.64 -0.35 20 0 6,489 0
30JUL26 480.00 C 1.00 1.00 0.75 0.36 -0.24 20 22 960 0
30JUL26 490.00 C 0.00 0.00 0.00 0.20 -0.16 21 0 1,060 0
30JUL26 500.00 C 0.46 0.46 0.46 0.11 -0.11 21 10 754 +10
30JUL26 510.00 C 0.00 0.00 0.00 0.06 -0.07 21 0 209 0
30JUL26 520.00 C 0.00 0.00 0.00 0.03 -0.05 21 0 316 0
30JUL26 530.00 C 0.00 0.00 0.00 0.01 -0.03 20 0 81 0
30JUL26 540.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 162 0
30JUL26 550.00 C 0.29 0.29 0.29 0.01 0.00 23 5 3 -5
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 24 0 73 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 25 0 3 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 29 0 13 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
28AUG26 200.00 C 0.00 0.00 0.00 203.55 -3.67 47 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 199.00 -3.26 61 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 193.91 -3.46 57 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 188.66 -3.59 43 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 184.41 -3.06 60 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 179.19 -3.32 54 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 173.95 -3.55 47 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 169.29 -3.32 51 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 163.94 -3.66 42 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 158.99 -3.72 41 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 154.04 -3.66 40 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 149.07 -3.49 38 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 144.54 -3.34 44 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 139.59 -3.20 42 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 134.25 -3.60 36 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 129.30 -3.61 34 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 125.02 -2.95 40 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 119.42 -3.67 32 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 114.50 -3.66 31 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 109.58 -3.59 31 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 104.84 -3.85 31 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 95.09 -3.64 30 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 85.41 -3.54 28 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 74.94 -4.44 22 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 65.49 -3.37 22 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 56.37 -3.32 22 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 47.67 -3.24 21 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 39.55 -3.12 21 0 41 0
28AUG26 380.00 C 0.00 0.00 0.00 32.12 -2.96 21 0 31 0
28AUG26 390.00 C 0.00 0.00 0.00 25.36 -2.78 21 0 40 0
28AUG26 400.00 C 20.35 20.35 19.80 19.50 -2.58 21 11 249 +1
28AUG26 410.00 C 15.65 15.66 14.58 14.71 -2.26 21 105 779 +105
28AUG26 420.00 C 11.65 11.65 11.58 10.99 -1.81 21 206 1,472 +88
28AUG26 430.00 C 9.25 9.25 8.10 8.10 -1.57 21 988 1,936 +743
28AUG26 440.00 C 6.37 6.42 6.10 6.01 -1.22 21 189 805 +60
28AUG26 450.00 C 4.78 4.78 4.74 4.34 -1.13 22 60 1,272 +60
28AUG26 460.00 C 3.55 3.55 3.39 3.02 -0.92 22 62 2,559 0
28AUG26 470.00 C 2.50 2.50 2.50 2.07 -0.74 22 30 452 -30
28AUG26 480.00 C 0.00 0.00 0.00 1.40 -0.59 22 0 2,361 0
28AUG26 490.00 C 0.00 0.00 0.00 0.93 -0.46 22 0 2,063 0
28AUG26 500.00 C 1.20 1.20 1.15 0.61 -0.36 22 6 4,002 -6
28AUG26 510.00 C 0.97 0.97 0.94 0.40 -0.27 22 13 766 0
28AUG26 520.00 C 0.00 0.00 0.00 0.25 -0.20 22 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.16 -0.15 22 0 259 0
28AUG26 540.00 C 0.00 0.00 0.00 0.10 -0.11 22 0 30 0
28AUG26 550.00 C 0.56 0.56 0.56 0.06 -0.08 22 5 47 +5
28AUG26 560.00 C 0.00 0.00 0.00 0.05 -0.05 23 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.03 -0.04 23 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 123 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 204.03 -3.41 59 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 199.06 -3.31 57 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 194.05 -3.50 55 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 189.06 -3.42 53 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 184.41 -3.12 55 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 179.31 -3.44 52 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 174.35 -3.42 50 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 169.41 -3.28 49 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 164.46 -3.45 47 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 159.52 -3.45 46 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 154.59 -3.40 45 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 149.63 -3.45 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 144.68 -3.46 42 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 139.63 -3.55 39 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 134.79 -3.47 39 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 129.89 -3.44 38 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 125.02 -3.24 37 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 119.92 -3.45 35 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 114.96 -3.65 33 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 110.19 -3.50 33 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 105.31 -3.67 32 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 95.65 -3.52 30 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 86.03 -3.53 29 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 75.29 -4.74 22 0 150 0
29SEP26 340.00 C 0.00 0.00 0.00 66.03 -3.31 22 0 151 0
29SEP26 350.00 C 0.00 0.00 0.00 57.15 -4.52 22 0 356 0
29SEP26 360.00 C 0.00 0.00 0.00 48.78 -3.11 22 0 342 0
29SEP26 370.00 C 0.00 0.00 0.00 41.02 -2.95 22 0 397 0
29SEP26 380.00 C 0.00 0.00 0.00 33.95 -2.78 22 0 315 0
29SEP26 390.00 C 28.85 28.85 27.38 27.73 -2.66 22 390 1,030 +390
29SEP26 400.00 C 22.40 22.40 21.92 22.02 -2.44 22 61 4,382 +60
29SEP26 410.00 C 0.00 0.00 0.00 17.43 -2.27 22 0 4,180 0
29SEP26 420.00 C 13.63 13.63 13.63 13.58 -1.92 22 20 4,011 +20
29SEP26 430.00 C 10.60 10.60 10.35 10.63 -1.65 22 200 2,011 +200
29SEP26 440.00 C 8.63 8.63 8.03 8.17 -1.54 22 34 5,023 +34
29SEP26 450.00 C 0.00 0.00 0.00 6.30 -1.23 23 0 2,829 0
29SEP26 460.00 C 5.50 5.50 5.50 4.75 -0.97 23 1 1,086 0
29SEP26 470.00 C 0.00 0.00 0.00 3.53 -0.80 23 0 2,040 0
29SEP26 480.00 C 3.28 3.29 3.18 2.58 -0.70 23 8 1,915 +8
29SEP26 490.00 C 0.00 0.00 0.00 1.91 -0.54 23 0 2,445 0
29SEP26 500.00 C 0.00 0.00 0.00 1.40 -0.41 23 0 10,625 0
29SEP26 510.00 C 0.00 0.00 0.00 1.01 -0.35 23 0 827 0
29SEP26 520.00 C 1.52 1.52 1.52 0.73 -0.27 23 10 556 0
29SEP26 530.00 C 1.59 1.59 1.59 0.52 -0.21 23 1 381 -1
29SEP26 540.00 C 0.00 0.00 0.00 0.37 -0.17 24 0 314 0
29SEP26 550.00 C 0.00 0.00 0.00 0.27 -0.11 24 0 554 0
29SEP26 560.00 C 0.00 0.00 0.00 0.19 -0.09 24 0 258 0
29SEP26 570.00 C 0.85 0.85 0.85 0.14 -0.06 24 2 614 -2
29SEP26 580.00 C 0.00 0.00 0.00 0.10 -0.05 24 0 545 0
29SEP26 590.00 C 0.00 0.00 0.00 0.07 -0.04 24 0 350 0
29SEP26 600.00 C 0.00 0.00 0.00 0.05 -0.03 24 0 748 0
29SEP26 610.00 C 0.00 0.00 0.00 0.03 -0.03 24 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 204.03 -3.46 49 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 199.06 -3.34 47 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 194.05 -3.50 45 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 189.06 -3.45 43 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 184.78 -2.79 48 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 179.31 -3.44 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 174.35 -3.42 41 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 169.41 -3.28 40 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 165.00 -2.91 42 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 159.52 -3.45 37 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 154.59 -3.40 36 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 149.63 -3.45 35 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 144.68 -3.46 34 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 139.63 -3.55 32 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 134.79 -3.47 32 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 130.18 -3.57 32 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 125.02 -3.92 30 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 120.45 -3.49 31 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 115.45 -3.74 29 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 110.68 -3.81 29 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 105.92 -3.78 28 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 96.72 -3.57 27 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 87.63 -3.48 27 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 78.95 -3.35 26 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 69.08 -3.35 24 0 288 0
30DEC26 350.00 C 0.00 0.00 0.00 61.24 -3.21 24 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 53.91 -3.04 24 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 47.11 -2.83 24 0 62 0
30DEC26 380.00 C 0.00 0.00 0.00 40.91 -2.73 23 0 39 0
30DEC26 390.00 C 0.00 0.00 0.00 35.74 -2.46 24 0 173 0
30DEC26 400.00 C 0.00 0.00 0.00 30.68 -2.23 24 0 2,573 0
30DEC26 410.00 C 27.21 27.21 25.86 26.24 -2.12 24 8 2,819 +2
30DEC26 420.00 C 22.40 22.40 22.40 22.39 -1.90 24 4 3,615 0
30DEC26 430.00 C 19.26 19.26 18.66 19.02 -1.75 24 36 1,196 +30
30DEC26 440.00 C 15.91 15.91 15.91 15.91 -1.83 24 2 1,098 -2
30DEC26 450.00 C 14.30 14.30 13.34 13.31 -1.84 24 143 1,340 +143
30DEC26 460.00 C 11.50 11.66 11.50 10.93 -1.96 24 4 284 -1
30DEC26 470.00 C 0.00 0.00 0.00 9.09 -1.78 24 0 252 0
30DEC26 480.00 C 8.40 8.40 8.40 7.42 -1.76 24 2 355 -2
30DEC26 490.00 C 0.00 0.00 0.00 6.06 -1.67 24 0 191 0
30DEC26 500.00 C 6.07 6.07 6.07 4.92 -1.59 24 33 694 0
30DEC26 510.00 C 0.00 0.00 0.00 3.96 -1.49 24 0 348 0
30DEC26 520.00 C 0.00 0.00 0.00 3.20 -1.40 24 0 641 0
30DEC26 530.00 C 0.00 0.00 0.00 2.54 -1.28 24 0 214 0
30DEC26 540.00 C 0.00 0.00 0.00 2.05 -1.20 24 0 415 0
30DEC26 550.00 C 0.00 0.00 0.00 1.56 -1.04 23 0 298 0
30DEC26 560.00 C 0.00 0.00 0.00 1.25 -0.96 23 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.97 -0.88 23 0 30 0
30DEC26 580.00 C 0.00 0.00 0.00 0.80 -0.74 24 0 40 0
30DEC26 590.00 C 0.00 0.00 0.00 0.60 -0.72 23 0 60 0
30DEC26 600.00 C 0.00 0.00 0.00 0.47 -0.62 23 0 130 0
30DEC26 610.00 C 1.76 1.76 1.74 0.37 -0.55 23 60 90 +60
30DEC26 620.00 C 0.00 0.00 0.00 0.28 -0.51 23 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.22 -0.43 23 0 98 0
30MAR27 200.00 C 0.00 0.00 0.00 204.33 -3.16 45 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 199.11 -3.29 41 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 194.05 -3.50 39 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 189.06 -3.45 37 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 184.78 -2.82 41 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 179.56 -3.19 38 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 174.35 -3.47 35 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 169.73 -3.02 36 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 165.00 -2.91 36 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 159.52 -3.45 32 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 154.59 -3.40 31 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 150.14 -3.01 32 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 145.03 -3.29 30 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 140.16 -3.33 29 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 135.39 -3.33 29 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 130.70 -3.26 29 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 126.08 -3.15 28 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 121.51 -3.29 28 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 117.02 -3.27 28 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 112.58 -3.23 28 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 108.19 -3.20 28 0 5 0
30MAR27 310.00 C 0.00 0.00 0.00 99.47 -3.24 27 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 91.07 -3.21 26 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 82.96 -3.48 26 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 71.95 -6.73 22 0 333 0
30MAR27 350.00 C 0.00 0.00 0.00 67.11 -3.68 25 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 60.40 -3.57 25 0 32 0
30MAR27 370.00 C 0.00 0.00 0.00 54.33 -3.19 25 0 710 0
30MAR27 380.00 C 0.00 0.00 0.00 48.49 -2.87 25 0 743 0
30MAR27 390.00 C 0.00 0.00 0.00 42.15 -2.83 24 0 193 0
30MAR27 400.00 C 38.80 38.80 38.80 37.23 -2.83 24 2,001 3,032 +2,000
30MAR27 410.00 C 34.00 34.00 32.21 32.94 -2.26 24 40 3,514 +40
30MAR27 420.00 C 29.30 29.30 28.10 29.07 -2.32 24 76 2,469 +47
30MAR27 430.00 C 26.90 26.90 25.10 25.55 -2.23 24 26 261 0
30MAR27 440.00 C 0.00 0.00 0.00 22.48 -2.12 24 0 209 0
30MAR27 450.00 C 20.47 20.47 20.00 19.84 -2.08 24 85 374 -85
30MAR27 460.00 C 18.50 18.50 18.50 17.52 -1.85 25 1 625 -1
30MAR27 470.00 C 0.00 0.00 0.00 15.45 -1.90 25 0 203 0
30MAR27 480.00 C 13.14 13.14 13.14 13.56 -1.85 25 2 296 +2
30MAR27 490.00 C 0.00 0.00 0.00 11.90 -1.80 25 0 186 0
30MAR27 500.00 C 0.00 0.00 0.00 10.17 -2.10 25 0 288 0
30MAR27 510.00 C 9.25 9.25 9.25 8.87 -1.98 25 31 156 +1
30MAR27 520.00 C 0.00 0.00 0.00 7.58 -2.46 25 0 82 0
30MAR27 530.00 C 0.00 0.00 0.00 6.35 -2.65 25 0 110 0
30MAR27 540.00 C 0.00 0.00 0.00 5.46 -2.51 25 0 115 0
30MAR27 550.00 C 0.00 0.00 0.00 4.62 -2.56 25 0 3 0
30MAR27 560.00 C 0.00 0.00 0.00 4.01 -2.46 25 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 3.40 -2.37 25 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 2.89 -2.28 25 0 50 0
30MAR27 590.00 C 0.00 0.00 0.00 2.49 -2.22 25 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 2.09 -2.16 25 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 1.79 -2.01 25 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 1.53 -1.91 25 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 1.28 -1.88 25 0 13 0
TOTAL CALL 11,418 244,938 +6,616
28MAY26 200.00 P 0.00 0.00 0.00 0.01 0.00 417 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 0.01 0.00 403 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 0.01 0.00 389 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 0.01 0.00 375 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 0.01 0.00 362 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 0.01 0.00 349 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 0.01 0.00 336 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 0.01 0.00 324 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 0.01 0.00 312 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.01 0.00 223 0 17 0
28MAY26 285.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.01 0.00 203 0 53 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 193 0 163 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 184 0 362 0
28MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 165 0 242 0
28MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 146 0 263 0
28MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 127 0 1,333 0
28MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 109 0 1,487 0
28MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1,159 0
28MAY26 360.00 P 0.00 0.00 0.00 0.02 +0.01 80 0 2,876 0
28MAY26 370.00 P 0.09 0.09 0.09 0.04 +0.01 67 10 3,655 -10
28MAY26 380.00 P 0.00 0.00 0.00 0.06 -0.03 50 0 3,620 0
28MAY26 390.00 P 0.20 0.20 0.13 0.20 -0.12 37 44 3,629 0
28MAY26 400.00 P 1.00 1.61 0.85 1.07 -0.29 23 4,298 6,158 -2,177
28MAY26 410.00 P 6.00 8.80 5.10 8.00 +2.66 26 161 4,059 +22
28MAY26 420.00 P 15.50 19.00 15.50 17.87 +3.26 42 183 2,880 -183
28MAY26 430.00 P 27.80 27.98 27.60 28.07 +3.62 74 32 1,333 -12
28MAY26 440.00 P 0.00 0.00 0.00 37.80 +3.39 0 0 53 -21
28MAY26 450.00 P 0.00 0.00 0.00 47.80 +3.40 0 0 30 0
28MAY26 460.00 P 0.00 0.00 0.00 57.80 +3.40 0 0 0 0
28MAY26 470.00 P 0.00 0.00 0.00 67.80 +3.40 0 0 0 0
28MAY26 480.00 P 0.00 0.00 0.00 78.17 +3.77 173 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 88.00 +3.55 174 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 98.11 +3.69 201 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 108.16 +3.72 221 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 118.00 +3.54 218 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 128.08 +3.64 242 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 138.08 +3.63 256 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 148.05 +3.64 266 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 157.87 +3.44 244 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 168.15 +3.72 304 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 178.10 +3.65 310 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 187.88 +3.44 282 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 198.10 +3.68 334 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 207.85 +3.45 290 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 218.15 +3.72 364 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 228.04 +3.64 360 0 0 0
29MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29MAY26 360.00 P 0.00 0.00 0.00 0.02 0.00 56 0 0 0
29MAY26 370.00 P 0.00 0.00 0.00 0.04 0.00 47 0 31 0
29MAY26 380.00 P 0.00 0.00 0.00 0.12 -0.02 39 0 159 0
29MAY26 390.00 P 0.36 0.43 0.33 0.42 -0.06 31 42 275 +27
29MAY26 400.00 P 1.48 2.16 1.40 1.88 +0.12 24 140 582 +31
29MAY26 410.00 P 8.48 8.48 8.48 8.27 +2.48 23 30 565 0
29MAY26 420.00 P 16.09 18.80 16.05 17.88 +3.27 31 1,274 285 -789
29MAY26 430.00 P 0.00 0.00 0.00 28.07 +3.59 53 0 8 0
29MAY26 440.00 P 0.00 0.00 0.00 37.80 +3.39 0 0 0 0
29MAY26 450.00 P 0.00 0.00 0.00 47.80 +3.40 0 0 0 0
29MAY26 460.00 P 0.00 0.00 0.00 57.80 +3.40 0 0 0 0
29MAY26 470.00 P 0.00 0.00 0.00 67.80 +3.40 0 0 0 0
29MAY26 480.00 P 0.00 0.00 0.00 78.17 +3.77 123 0 0 0
29MAY26 490.00 P 0.00 0.00 0.00 88.00 +3.50 124 0 0 0
29MAY26 500.00 P 0.00 0.00 0.00 98.11 +3.59 143 0 0 0
29MAY26 510.00 P 0.00 0.00 0.00 108.16 +3.72 157 0 0 0
29MAY26 520.00 P 0.00 0.00 0.00 118.00 +3.51 156 0 0 0
29MAY26 530.00 P 0.00 0.00 0.00 128.08 +3.54 172 0 0 0
29MAY26 540.00 P 0.00 0.00 0.00 138.08 +3.63 183 0 0 0
05JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
05JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
05JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
05JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
05JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
05JUN26 340.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
05JUN26 350.00 P 0.00 0.00 0.00 0.05 +0.04 36 0 0 0
05JUN26 360.00 P 0.00 0.00 0.00 0.11 +0.07 33 0 0 0
05JUN26 370.00 P 0.28 0.28 0.28 0.25 +0.12 29 10 10 +10
05JUN26 380.00 P 0.45 0.59 0.45 0.61 +0.17 26 20 66 +16
05JUN26 390.00 P 1.30 1.63 1.30 1.55 +0.25 23 256 442 +239
05JUN26 400.00 P 3.60 4.25 3.60 3.95 +0.54 20 707 897 +626
05JUN26 410.00 P 8.77 9.40 8.77 9.74 +1.93 19 475 449 +410
05JUN26 420.00 P 16.68 16.68 16.68 18.26 +2.95 21 22 8 -22
05JUN26 430.00 P 0.00 0.00 0.00 28.07 +3.31 26 0 0 0
05JUN26 440.00 P 0.00 0.00 0.00 37.80 +3.34 0 0 0 0
05JUN26 450.00 P 0.00 0.00 0.00 47.80 +3.40 0 0 0 0
05JUN26 460.00 P 0.00 0.00 0.00 57.80 +3.40 0 0 0 0
05JUN26 470.00 P 0.00 0.00 0.00 67.80 +3.40 0 0 0 0
05JUN26 480.00 P 0.00 0.00 0.00 78.17 +3.77 61 0 0 0
05JUN26 490.00 P 0.00 0.00 0.00 88.19 +3.68 67 0 0 0
05JUN26 500.00 P 0.00 0.00 0.00 98.11 +3.59 70 0 0 0
05JUN26 510.00 P 0.00 0.00 0.00 108.16 +3.72 77 0 0 0
05JUN26 520.00 P 0.00 0.00 0.00 118.07 +3.56 80 0 0 0
05JUN26 530.00 P 0.00 0.00 0.00 128.08 +3.54 85 0 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 61 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 0.00 0.00 0.00 0.01 0.00 48 0 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 40 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 33 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 0.17 0.17 0.17 0.01 -0.01 28 8 756 +8
29JUN26 320.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 869 0
29JUN26 330.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 3,017 0
29JUN26 340.00 P 0.00 0.00 0.00 0.12 -0.03 25 0 2,427 0
29JUN26 350.00 P 0.00 0.00 0.00 0.27 -0.05 24 0 9,998 0
29JUN26 360.00 P 0.69 0.78 0.62 0.58 -0.06 23 455 13,468 +294
29JUN26 370.00 P 1.18 1.26 1.08 1.22 +0.03 22 109 5,084 -10
29JUN26 380.00 P 1.96 2.32 1.96 2.30 +0.07 20 433 4,682 -228
29JUN26 390.00 P 3.65 4.45 3.65 4.24 +0.27 19 191 5,705 +10
29JUN26 400.00 P 6.67 8.00 6.64 7.58 +0.76 18 637 6,319 +123
29JUN26 410.00 P 12.00 13.32 11.60 12.91 +1.84 18 134 4,097 +32
29JUN26 420.00 P 19.50 21.00 19.50 20.36 +2.83 19 144 6,387 +132
29JUN26 430.00 P 29.60 29.60 29.60 28.76 +2.79 19 10 2,833 0
29JUN26 440.00 P 37.33 37.33 37.33 38.36 +3.76 21 1 601 +1
29JUN26 450.00 P 0.00 0.00 0.00 48.11 +3.64 24 0 548 0
29JUN26 460.00 P 0.00 0.00 0.00 58.13 +3.73 27 0 1,052 -25
29JUN26 470.00 P 0.00 0.00 0.00 67.80 +3.40 0 0 0 0
29JUN26 480.00 P 0.00 0.00 0.00 78.17 +3.77 34 0 0 0
29JUN26 490.00 P 0.00 0.00 0.00 88.19 +3.68 38 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 98.11 +3.47 40 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 108.16 +3.72 44 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 118.07 +3.42 45 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 128.08 +3.43 48 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 138.08 +3.62 51 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 148.05 +3.62 53 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 157.91 +3.32 53 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 168.15 +3.70 60 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 178.10 +3.65 62 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 187.88 +3.44 59 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 198.10 +3.51 67 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 207.91 +3.50 65 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 218.15 +3.58 72 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 228.04 +3.60 72 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 48 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 43 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 40 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 28 0 7 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 27 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.02 0.00 27 0 56 0
30JUL26 295.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 30 0
30JUL26 300.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 53 0
30JUL26 310.00 P 0.00 0.00 0.00 0.10 +0.02 26 0 204 0
30JUL26 320.00 P 0.42 0.42 0.42 0.19 +0.03 25 5 311 0
30JUL26 330.00 P 0.00 0.00 0.00 0.37 +0.05 24 0 99 0
30JUL26 340.00 P 0.85 0.85 0.85 0.67 +0.07 24 30 236 +10
30JUL26 350.00 P 0.00 0.00 0.00 1.17 +0.10 23 0 579 0
30JUL26 360.00 P 2.04 2.04 1.95 1.98 +0.20 22 5 669 +5
30JUL26 370.00 P 3.00 3.12 3.00 3.14 +0.22 21 24 1,110 +13
30JUL26 380.00 P 4.39 4.97 4.39 4.95 +0.38 20 303 2,363 +211
30JUL26 390.00 P 6.81 7.70 6.75 7.58 +0.60 20 1,035 3,133 +882
30JUL26 400.00 P 10.61 11.65 10.61 11.30 +0.97 19 2,690 4,874 +2,318
30JUL26 410.00 P 16.90 16.90 16.90 16.51 +1.77 19 20 1,897 0
30JUL26 420.00 P 21.50 23.17 21.50 22.80 +1.68 18 120 978 +60
30JUL26 430.00 P 0.00 0.00 0.00 31.03 +2.34 20 0 900 0
30JUL26 440.00 P 0.00 0.00 0.00 39.44 +2.65 20 0 508 0
30JUL26 450.00 P 0.00 0.00 0.00 48.46 +2.91 20 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 58.13 +3.30 21 0 130 0
30JUL26 470.00 P 0.00 0.00 0.00 67.80 +3.31 0 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 78.17 +3.77 27 0 60 0
30JUL26 490.00 P 0.00 0.00 0.00 88.19 +3.66 29 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 98.11 +3.47 31 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 108.16 +3.72 34 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 118.07 +3.42 35 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 128.08 +3.43 37 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 138.08 +3.62 39 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 148.05 +3.62 41 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 157.91 +3.32 41 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 168.15 +3.70 46 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 178.10 +3.58 47 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 187.88 +3.44 46 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 198.10 +3.51 51 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 207.91 +3.49 50 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 218.15 +3.33 55 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 228.04 +3.60 55 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 37 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 33 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.02 0.00 22 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 60 0
28AUG26 300.00 P 0.00 0.00 0.00 0.06 0.00 22 0 91 0
28AUG26 310.00 P 0.00 0.00 0.00 0.13 0.00 22 0 115 0
28AUG26 320.00 P 0.00 0.00 0.00 0.28 +0.01 22 0 16 0
28AUG26 330.00 P 0.00 0.00 0.00 0.58 +0.04 22 0 67 0
28AUG26 340.00 P 0.00 0.00 0.00 1.09 +0.06 22 0 150 0
28AUG26 350.00 P 2.54 2.54 2.54 1.92 +0.10 22 2 374 0
28AUG26 360.00 P 3.55 3.70 3.55 3.19 +0.17 22 84 1,321 -27
28AUG26 370.00 P 5.03 5.47 5.03 5.10 +0.34 22 368 834 +166
28AUG26 380.00 P 7.73 7.79 7.48 7.74 +0.55 21 504 1,571 +481
28AUG26 390.00 P 10.27 11.00 10.27 10.54 +0.29 21 96 1,782 +96
28AUG26 400.00 P 14.18 15.35 14.04 15.33 +1.15 21 667 1,788 +631
28AUG26 410.00 P 19.80 20.65 19.80 20.64 +1.56 21 31 1,453 +1
28AUG26 420.00 P 0.00 0.00 0.00 26.92 +1.95 21 0 3,354 0
28AUG26 430.00 P 0.00 0.00 0.00 33.76 +1.90 21 0 1,726 0
28AUG26 440.00 P 0.00 0.00 0.00 41.57 +2.17 21 0 540 0
28AUG26 450.00 P 0.00 0.00 0.00 49.99 +2.42 21 0 504 0
28AUG26 460.00 P 0.00 0.00 0.00 58.91 +2.66 21 0 30 0
28AUG26 470.00 P 0.00 0.00 0.00 68.24 +2.89 22 0 30 0
28AUG26 480.00 P 0.00 0.00 0.00 78.27 +3.48 24 0 30 0
28AUG26 490.00 P 0.00 0.00 0.00 88.19 +3.66 26 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 98.15 +3.51 27 0 4 0
28AUG26 510.00 P 0.00 0.00 0.00 108.16 +3.70 29 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 118.07 +3.42 31 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 128.08 +3.43 33 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 138.08 +3.62 34 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 148.05 +3.46 36 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 157.91 +3.32 36 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 168.15 +3.67 40 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 178.10 +3.58 41 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 187.88 +3.34 41 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 198.10 +3.51 44 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 207.91 +3.24 44 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 218.15 +3.33 48 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 228.04 +3.48 48 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 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 0.00 22 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.03 0.00 22 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.05 0.00 22 0 77 0
29SEP26 285.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 251 0
29SEP26 290.00 P 0.00 0.00 0.00 0.12 +0.01 22 0 302 0
29SEP26 295.00 P 0.00 0.00 0.00 0.18 +0.01 22 0 230 0
29SEP26 300.00 P 0.00 0.00 0.00 0.26 +0.02 22 0 757 0
29SEP26 310.00 P 0.00 0.00 0.00 0.51 +0.03 22 0 759 0
29SEP26 320.00 P 0.00 0.00 0.00 0.94 +0.06 22 0 4,297 0
29SEP26 330.00 P 2.60 2.60 2.60 1.64 +0.12 22 1 3,737 -1
29SEP26 340.00 P 3.30 3.42 3.30 2.72 +0.21 22 101 1,921 -50
29SEP26 350.00 P 4.57 4.81 4.55 4.25 +0.31 22 75 3,792 +8
29SEP26 360.00 P 6.50 6.60 6.50 6.35 +0.43 22 7 3,473 +2
29SEP26 370.00 P 8.59 9.22 8.59 9.11 +0.60 22 13 4,685 +8
29SEP26 380.00 P 11.88 12.20 11.80 12.20 +0.65 22 73 2,309 +58
29SEP26 390.00 P 15.52 16.33 15.40 16.37 +1.15 22 348 4,948 +330
29SEP26 400.00 P 19.86 21.40 19.85 21.11 +1.37 22 212 5,459 +200
29SEP26 410.00 P 27.10 27.10 26.60 26.91 +1.69 22 52 4,278 -2
29SEP26 420.00 P 0.00 0.00 0.00 33.29 +1.87 22 0 3,977 0
29SEP26 430.00 P 40.20 40.20 40.20 40.39 +1.80 22 1 796 +1
29SEP26 440.00 P 48.42 48.50 48.37 48.57 +2.52 23 15 1,728 -11
29SEP26 450.00 P 0.00 0.00 0.00 56.30 +2.32 22 0 235 0
29SEP26 460.00 P 0.00 0.00 0.00 64.86 +2.56 23 0 281 0
29SEP26 470.00 P 0.00 0.00 0.00 74.43 +3.42 24 0 446 0
29SEP26 480.00 P 83.65 83.65 83.65 83.77 +3.38 25 60 571 +60
29SEP26 490.00 P 0.00 0.00 0.00 93.31 +3.60 26 0 391 0
29SEP26 500.00 P 0.00 0.00 0.00 102.87 +3.72 27 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 112.06 +4.88 27 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 121.74 +3.37 27 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 131.46 +3.35 28 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 141.19 +3.45 28 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 151.00 +3.49 29 0 107 0
29SEP26 560.00 P 0.00 0.00 0.00 160.83 +3.55 30 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 170.64 +3.44 30 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 180.51 +3.61 31 0 17 0
29SEP26 590.00 P 0.00 0.00 0.00 190.34 +3.44 31 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 200.23 +3.33 32 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 210.13 +3.34 33 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 220.02 +3.33 34 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 229.92 +3.33 34 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.10 -0.02 24 0 200 0
30DEC26 255.00 P 1.04 1.04 1.04 0.13 -0.04 24 32 62 +32
30DEC26 260.00 P 1.10 1.10 1.10 0.19 -0.03 24 3 183 +3
30DEC26 265.00 P 0.00 0.00 0.00 0.25 -0.06 24 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.34 -0.05 24 0 0 0
30DEC26 275.00 P 1.50 1.60 1.50 0.47 -0.05 24 6 7 +6
30DEC26 280.00 P 0.00 0.00 0.00 0.61 -0.05 24 0 397 0
30DEC26 285.00 P 0.00 0.00 0.00 0.79 -0.06 24 0 127 0
30DEC26 290.00 P 2.30 2.30 2.30 1.02 -0.05 24 2 489 -2
30DEC26 295.00 P 0.00 0.00 0.00 1.27 -0.05 24 0 451 0
30DEC26 300.00 P 2.80 2.80 2.80 1.61 -0.09 24 4 442 -4
30DEC26 310.00 P 0.00 0.00 0.00 2.45 -0.07 24 0 2,984 0
30DEC26 320.00 P 0.00 0.00 0.00 3.58 -0.02 24 0 904 0
30DEC26 330.00 P 5.77 5.77 5.77 5.04 +0.05 24 1 968 -1
30DEC26 340.00 P 0.00 0.00 0.00 6.95 +0.10 24 0 746 0
30DEC26 350.00 P 9.50 9.63 9.50 9.38 +0.34 24 51 979 +1
30DEC26 360.00 P 12.11 12.11 12.11 12.28 +0.74 24 1 872 +1
30DEC26 370.00 P 14.99 15.15 14.99 15.11 +0.85 23 8 1,433 0
30DEC26 380.00 P 18.88 18.88 18.82 18.82 +0.95 23 6 1,452 +5
30DEC26 390.00 P 23.00 23.00 23.00 23.00 +1.06 23 1 1,725 0
30DEC26 400.00 P 27.38 28.00 27.38 28.08 +1.29 23 51 2,334 -29
30DEC26 410.00 P 0.00 0.00 0.00 33.63 +1.59 23 0 2,464 0
30DEC26 420.00 P 0.00 0.00 0.00 39.80 +1.82 23 0 3,027 0
30DEC26 430.00 P 0.00 0.00 0.00 46.96 +2.10 24 0 1,654 0
30DEC26 440.00 P 0.00 0.00 0.00 53.87 +1.58 23 0 1,292 0
30DEC26 450.00 P 0.00 0.00 0.00 61.40 +1.73 23 0 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 67.12 -0.40 21 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 78.13 +2.49 24 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 86.72 +2.58 25 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 95.59 +2.73 25 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 104.80 +3.05 25 0 529 0
30DEC26 510.00 P 0.00 0.00 0.00 112.06 +1.35 22 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 123.13 +3.01 25 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 132.63 +3.31 26 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 142.12 +3.33 26 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 151.75 +3.55 26 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 161.41 +3.42 27 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 171.15 +3.49 27 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 180.89 +3.67 28 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 190.71 +3.63 28 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 200.62 +3.72 29 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 210.20 +3.41 28 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 220.34 +3.65 30 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 230.13 +3.54 30 0 0 0
30MAR27 200.00 P 0.80 0.81 0.80 0.02 -0.04 25 11 30 0
30MAR27 205.00 P 0.00 0.00 0.00 0.03 -0.05 25 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.04 -0.07 25 0 30 0
30MAR27 215.00 P 0.00 0.00 0.00 0.06 -0.09 25 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.08 -0.12 25 0 60 0
30MAR27 225.00 P 0.00 0.00 0.00 0.11 -0.14 25 0 0 0
30MAR27 230.00 P 1.42 1.42 1.42 0.15 -0.17 25 60 60 +20
30MAR27 235.00 P 0.00 0.00 0.00 0.20 -0.21 24 0 30 0
30MAR27 240.00 P 1.68 1.68 1.68 0.26 -0.24 24 1 1 +1
30MAR27 245.00 P 0.00 0.00 0.00 0.36 -0.27 25 0 48 0
30MAR27 250.00 P 0.00 0.00 0.00 0.45 -0.32 25 0 1 0
30MAR27 255.00 P 0.00 0.00 0.00 0.59 -0.35 25 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 0.74 -0.41 25 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 0.93 -0.44 24 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 1.16 -0.48 25 0 13 0
30MAR27 275.00 P 0.00 0.00 0.00 1.45 -0.52 25 0 10 0
30MAR27 280.00 P 0.00 0.00 0.00 1.75 -0.54 25 0 150 0
30MAR27 285.00 P 3.80 4.00 3.80 2.09 -0.61 25 6 48 +6
30MAR27 290.00 P 4.28 4.28 4.28 2.52 -0.65 25 10 185 +10
30MAR27 295.00 P 0.00 0.00 0.00 3.11 -0.53 25 0 47 0
30MAR27 300.00 P 0.00 0.00 0.00 3.62 -0.72 25 0 236 0
30MAR27 310.00 P 6.70 6.70 6.70 5.02 -0.68 25 2 32 +2
30MAR27 320.00 P 8.38 8.38 8.38 6.72 -0.67 25 40 362 0
30MAR27 330.00 P 0.00 0.00 0.00 8.70 -0.59 25 0 240 0
30MAR27 340.00 P 0.00 0.00 0.00 11.24 -0.45 25 0 203 0
30MAR27 350.00 P 14.98 15.00 14.98 14.14 -0.25 25 51 534 +1
30MAR27 360.00 P 0.00 0.00 0.00 17.40 -0.07 25 0 533 0
30MAR27 370.00 P 21.45 21.55 21.45 21.32 +0.41 25 4 630 +4
30MAR27 380.00 P 25.30 25.30 25.30 25.49 +0.68 25 1 830 0
30MAR27 390.00 P 30.00 30.00 30.00 30.01 +1.23 25 1 694 +1
30MAR27 400.00 P 34.80 34.90 34.30 35.56 +1.75 25 2,015 3,493 +2,005
30MAR27 410.00 P 39.90 40.75 39.90 41.16 +2.10 25 11 3,434 +9
30MAR27 420.00 P 0.00 0.00 0.00 46.42 +1.37 25 0 2,244 0
30MAR27 430.00 P 0.00 0.00 0.00 53.49 +1.64 25 0 31 0
30MAR27 440.00 P 0.00 0.00 0.00 59.27 +1.09 25 0 76 0
30MAR27 450.00 P 0.00 0.00 0.00 66.41 +1.19 25 0 391 0
30MAR27 460.00 P 0.00 0.00 0.00 75.15 +1.89 26 0 71 0
30MAR27 470.00 P 0.00 0.00 0.00 83.21 +2.16 26 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 91.30 +2.35 26 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 99.58 +2.31 26 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 108.09 +2.48 26 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 116.87 +2.73 26 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 125.70 +2.60 26 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 134.80 +2.97 26 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 143.87 +2.61 26 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 153.37 +2.81 27 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 162.56 +3.12 27 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 172.27 +3.41 27 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 181.61 +3.26 27 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 191.33 +3.21 27 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 201.16 +3.28 28 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 210.70 +3.13 27 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 220.51 +3.19 28 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 230.33 +3.24 28 0 0 0
TOTAL PUT 19,147 237,689 +6,025
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 6.66 -0.03 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.16 -0.02 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.66 -0.02 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.16 -0.01 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.66 0.00 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.66 0.00 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.66 0.00 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 1.66 0.00 0 0 0 0
28MAY26 24.00 C 0.86 0.86 0.76 0.68 0.00 37 73 80 -17
28MAY26 25.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 36 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 168 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 86 0 207 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 115 1 315 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 141 0 202 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 166 0 274 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 189 0 356 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 212 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 254 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 292 0 7 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 310 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 328 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 345 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.70 -0.02 51 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.20 -0.02 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.70 -0.01 34 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.20 -0.02 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.70 -0.02 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.16 -0.06 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.66 -0.07 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.21 -0.02 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.71 0.00 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.71 0.00 18 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.73 0.00 20 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.80 0.00 20 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.99 -0.05 19 0 0 0
29JUN26 25.00 C 0.52 0.52 0.52 0.46 -0.01 19 1 31 0
29JUN26 26.00 C 0.21 0.21 0.21 0.17 -0.01 20 28 115 +28
29JUN26 27.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 125 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 0.00 22 0 364 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 24 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 40 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 47 0 75 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 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 59 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.75 -0.11 32 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.27 -0.10 34 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.72 -0.16 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.25 -0.14 20 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.76 -0.14 22 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.78 0.00 21 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.85 0.00 21 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 1.99 -0.06 20 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 1.27 -0.05 20 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.75 -0.01 20 0 15 0
30JUL26 26.00 C 0.46 0.46 0.46 0.40 0.00 20 15 26 0
30JUL26 27.00 C 0.00 0.00 0.00 0.20 0.00 21 0 121 0
30JUL26 28.00 C 0.00 0.00 0.00 0.09 0.00 21 0 50 0
30JUL26 29.00 C 0.00 0.00 0.00 0.04 0.00 21 0 8 0
30JUL26 30.00 C 0.00 0.00 0.00 0.02 0.00 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 26 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 36 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 6.84 -0.09 36 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.34 -0.10 33 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.86 -0.09 32 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.38 -0.08 31 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.86 -0.10 26 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.87 -0.01 21 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 2.99 0.00 22 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.22 -0.05 22 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 1.53 -0.05 21 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.98 -0.03 21 0 50 0
28AUG26 26.00 C 0.66 0.71 0.66 0.61 -0.02 21 30 35 +15
28AUG26 27.00 C 0.00 0.00 0.00 0.37 -0.01 22 0 15 0
28AUG26 28.00 C 0.00 0.00 0.00 0.21 -0.01 22 0 30 0
28AUG26 29.00 C 0.00 0.00 0.00 0.11 -0.01 22 0 15 0
28AUG26 30.00 C 0.00 0.00 0.00 0.06 0.00 22 0 36 0
28AUG26 31.00 C 0.00 0.00 0.00 0.03 0.00 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 7.39 -0.06 41 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.89 -0.08 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.41 -0.08 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.93 -0.06 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.46 -0.02 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.99 0.00 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.02 +0.11 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.04 -0.01 22 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.27 -0.01 22 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.61 -0.02 22 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.11 -0.04 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.71 -0.04 22 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.46 -0.01 22 0 230 0
29SEP26 28.00 C 0.00 0.00 0.00 0.27 -0.01 22 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.16 -0.01 22 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 0.09 0.00 22 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.05 0.00 23 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 0.00 23 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 24 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 6.89 -0.11 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.45 -0.05 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.99 -0.01 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.50 -0.01 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.02 -0.01 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.10 +0.10 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.18 -0.01 22 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.47 -0.01 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.88 -0.01 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.44 -0.02 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.02 -0.05 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.75 -0.03 22 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 0.52 -0.03 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.38 -0.01 22 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.26 -0.01 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.18 0.00 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 -0.01 22 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 6.98 -0.04 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.45 -0.08 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.99 -0.05 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.57 0.00 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.11 -0.01 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.26 -0.01 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.51 +0.10 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.77 -0.01 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.30 +0.06 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.83 -0.01 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.43 -0.02 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.10 -0.03 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.84 -0.04 23 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.66 -0.02 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.51 -0.01 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.39 0.00 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.29 0.00 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.22 0.00 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.16 0.00 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
TOTAL CALL 148 3,687 +26
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 240 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 0.00 201 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 107 0 20 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 13 0
28MAY26 24.00 P 0.00 0.00 0.00 0.02 0.00 38 0 194 0
28MAY26 25.00 P 0.45 0.45 0.40 0.41 0.00 37 20 225 -20
28MAY26 26.00 P 0.00 0.00 0.00 1.34 0.00 0 0 150 0
28MAY26 27.00 P 0.00 0.00 0.00 2.34 0.00 0 0 429 0
28MAY26 28.00 P 0.00 0.00 0.00 3.34 0.00 0 0 182 0
28MAY26 29.00 P 0.00 0.00 0.00 4.34 0.00 0 0 20 0
28MAY26 30.00 P 0.00 0.00 0.00 5.41 +0.07 230 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 6.44 +0.10 279 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 7.46 +0.12 320 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.43 +0.09 329 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.44 +0.10 362 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.44 +0.10 387 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.44 +0.10 412 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 12.46 +0.12 449 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 13.45 +0.11 465 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 14.41 +0.07 451 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 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 49 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 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 35 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 21 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 0.28 0.38 0.28 0.31 -0.01 20 26 263 +26
29JUN26 25.00 P 0.75 0.75 0.75 0.78 -0.01 20 7 43 -6
29JUN26 26.00 P 0.00 0.00 0.00 1.47 0.00 20 0 573 0
29JUN26 27.00 P 0.00 0.00 0.00 2.36 0.00 20 0 81 0
29JUN26 28.00 P 0.00 0.00 0.00 3.34 0.00 0 0 138 0
29JUN26 29.00 P 0.00 0.00 0.00 4.34 0.00 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.41 +0.06 43 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 6.44 +0.09 52 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.46 +0.12 59 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.43 +0.09 61 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.44 +0.10 67 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.44 +0.10 72 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.44 +0.10 76 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.46 +0.12 83 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.46 +0.12 87 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 14.46 +0.12 91 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 28 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 23 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 0.00 21 0 49 0
30JUL26 23.00 P 0.29 0.29 0.29 0.25 0.00 21 15 67 +15
30JUL26 24.00 P 0.52 0.52 0.52 0.55 0.00 21 18 218 0
30JUL26 25.00 P 0.00 0.00 0.00 1.03 +0.01 21 0 62 0
30JUL26 26.00 P 0.00 0.00 0.00 1.70 +0.03 22 0 47 0
30JUL26 27.00 P 0.00 0.00 0.00 2.46 0.00 21 0 75 0
30JUL26 28.00 P 0.00 0.00 0.00 3.36 0.00 20 0 135 0
30JUL26 29.00 P 0.00 0.00 0.00 4.34 0.00 0 0 0 -42
30JUL26 30.00 P 0.00 0.00 0.00 5.41 +0.06 33 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.44 +0.09 39 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 7.46 +0.12 44 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.47 +0.13 49 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.44 +0.10 50 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.44 +0.10 54 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.44 +0.10 57 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 12.46 +0.12 62 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 0.25 0.28 0.25 0.19 0.00 22 30 55 +30
28AUG26 23.00 P 0.00 0.00 0.00 0.40 -0.01 22 0 63 0
28AUG26 24.00 P 0.00 0.00 0.00 0.74 -0.02 22 0 120 0
28AUG26 25.00 P 0.00 0.00 0.00 1.24 +0.01 22 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 1.86 +0.02 22 0 22 0
28AUG26 27.00 P 0.00 0.00 0.00 2.57 -0.01 21 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 3.43 -0.01 21 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.36 0.00 22 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 5.41 +0.06 28 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.44 +0.09 34 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.46 +0.12 38 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.47 +0.13 42 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.44 +0.10 43 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.44 +0.10 46 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.44 +0.10 49 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.46 +0.12 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 -0.01 22 0 8 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 4 0
29SEP26 21.00 P 0.00 0.00 0.00 0.24 -0.01 22 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.46 -0.01 22 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.80 -0.01 23 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 1.26 +0.04 23 0 13 0
29SEP26 25.00 P 0.00 0.00 0.00 1.79 +0.03 22 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 2.49 -0.02 22 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 3.28 -0.01 22 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 4.01 -0.13 17 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 4.93 +0.04 15 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 5.88 +0.06 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.85 +0.07 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.84 +0.08 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.85 +0.11 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.84 +0.12 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.78 +0.09 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.76 +0.08 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.74 +0.08 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.69 +0.04 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.89 +0.26 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.15 0.00 23 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.20 -0.01 22 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.27 -0.01 22 0 0 0
30DEC26 21.00 P 0.52 0.52 0.52 0.48 -0.01 23 1 1 +1
30DEC26 22.00 P 0.00 0.00 0.00 0.77 0.00 23 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 1.14 -0.01 23 0 9 0
30DEC26 24.00 P 0.00 0.00 0.00 1.58 +0.01 22 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.12 +0.03 22 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 2.81 0.00 22 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 3.54 0.00 22 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 4.21 -0.13 20 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.04 0.00 18 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 5.92 +0.01 13 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.88 +0.05 0 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 8.00 +0.22 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.95 +0.21 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.84 +0.12 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.90 +0.20 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.88 +0.20 24 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.87 +0.21 24 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.85 +0.20 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.89 +0.25 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.16 0.00 23 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.21 0.00 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.28 0.00 23 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.36 0.00 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.46 0.00 23 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.70 0.00 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.03 0.00 23 0 7 0
30MAR27 23.00 P 0.00 0.00 0.00 1.43 +0.03 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.86 +0.04 23 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 2.38 +0.02 22 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 3.07 +0.01 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.77 0.00 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.40 0.00 21 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.32 +0.13 22 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.03 0.00 18 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.90 +0.01 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.00 +0.18 22 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.95 +0.18 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.84 +0.08 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.90 +0.17 22 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.88 +0.16 22 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.87 +0.20 22 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.85 +0.20 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.89 +0.25 29 0 0 0
TOTAL PUT 117 3,989 +4
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$ 146.60
28MAY26 70.00 C 0.00 0.00 0.00 76.79 +1.28 652 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 74.28 +1.27 619 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 71.67 +1.16 520 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 69.28 +1.27 565 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 66.73 +1.22 515 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 64.27 +1.26 510 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 61.81 +1.30 502 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 59.29 +1.28 471 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 56.80 +1.29 451 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 54.11 +1.10 277 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 51.72 +1.21 376 0 80 0
28MAY26 97.50 C 0.00 0.00 0.00 49.31 +1.30 388 0 40 0
28MAY26 100.00 C 0.00 0.00 0.00 46.61 +1.11 229 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 44.29 +1.28 341 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 41.79 +1.28 320 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 39.11 +1.09 185 0 0 0
28MAY26 110.00 C 36.20 36.20 36.20 36.79 +1.27 281 30 30 0
28MAY26 112.50 C 0.00 0.00 0.00 34.17 +1.15 223 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 31.80 +1.28 246 0 164 0
28MAY26 117.50 C 0.00 0.00 0.00 29.31 +1.29 229 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 26.61 +0.96 119 0 10 0
28MAY26 122.50 C 0.00 0.00 0.00 24.33 +1.31 195 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 21.78 +1.26 169 0 611 0
28MAY26 127.50 C 0.00 0.00 0.00 19.30 +1.28 154 0 120 0
28MAY26 130.00 C 0.00 0.00 0.00 16.64 +1.12 101 0 28 0
28MAY26 132.50 C 0.00 0.00 0.00 14.12 +1.10 76 0 1,773 -25
28MAY26 135.00 C 10.89 10.89 10.60 11.76 +1.23 96 15 1,345 -15
28MAY26 137.50 C 8.64 8.64 8.30 9.26 +1.20 78 4 1,544 -6
28MAY26 140.00 C 6.22 6.50 5.60 6.68 +1.03 51 541 2,983 -530
28MAY26 142.50 C 3.70 4.21 3.20 4.28 +0.96 43 321 2,830 -95
28MAY26 145.00 C 1.90 2.00 1.20 2.02 +0.47 33 296 4,057 -218
28MAY26 147.50 C 0.65 0.70 0.26 0.47 -0.18 27 655 5,901 -353
28MAY26 150.00 C 0.16 0.16 0.08 0.16 -0.08 36 149 3,596 -26
28MAY26 152.50 C 0.00 0.00 0.00 0.07 -0.01 45 0 1,018 0
28MAY26 155.00 C 0.00 0.00 0.00 0.04 +0.01 54 0 1,485 0
28MAY26 157.50 C 0.00 0.00 0.00 0.03 +0.02 64 0 638 0
28MAY26 160.00 C 0.00 0.00 0.00 0.02 +0.01 72 0 1,316 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 76 0 531 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 86 0 693 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 96 0 53 0
28MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 105 0 255 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 114 0 68 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 123 0 209 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 0.00 132 0 289 0
28MAY26 180.00 C 0.00 0.00 0.00 0.01 0.00 141 0 1 0
28MAY26 182.50 C 0.00 0.00 0.00 0.01 0.00 149 0 2 0
28MAY26 185.00 C 0.00 0.00 0.00 0.01 0.00 158 0 2 0
28MAY26 187.50 C 0.00 0.00 0.00 0.01 0.00 166 0 3 0
28MAY26 190.00 C 0.00 0.00 0.00 0.01 0.00 174 0 222 0
28MAY26 192.50 C 0.00 0.00 0.00 0.01 0.00 182 0 91 0
28MAY26 195.00 C 0.00 0.00 0.00 0.01 0.00 189 0 61 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 0.01 0.00 204 0 121 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 233 0 411 0
29MAY26 107.50 C 0.00 0.00 0.00 39.31 +1.29 215 0 0 0
29MAY26 110.00 C 0.00 0.00 0.00 36.81 +1.29 201 0 0 0
29MAY26 112.50 C 0.00 0.00 0.00 34.31 +1.29 187 0 0 0
29MAY26 115.00 C 0.00 0.00 0.00 31.81 +1.29 174 0 0 0
29MAY26 117.50 C 0.00 0.00 0.00 29.31 +1.28 161 0 0 0
29MAY26 120.00 C 0.00 0.00 0.00 26.82 +1.17 149 0 0 0
29MAY26 122.50 C 0.00 0.00 0.00 24.33 +1.30 137 0 0 0
29MAY26 125.00 C 0.00 0.00 0.00 21.85 +1.32 126 0 0 0
29MAY26 127.50 C 0.00 0.00 0.00 19.36 +1.33 114 0 0 0
29MAY26 130.00 C 0.00 0.00 0.00 16.85 +1.32 100 0 0 0
29MAY26 132.50 C 0.00 0.00 0.00 14.37 +1.33 89 0 0 0
29MAY26 135.00 C 0.00 0.00 0.00 11.76 +1.19 67 0 1 0
29MAY26 137.50 C 0.00 0.00 0.00 9.26 +1.13 54 0 0 0
29MAY26 140.00 C 6.50 6.50 6.50 6.77 +0.98 43 1 98 0
29MAY26 142.50 C 0.00 0.00 0.00 4.46 +0.91 38 0 180 0
29MAY26 145.00 C 2.40 2.40 1.78 2.34 +0.49 32 46 830 -45
29MAY26 147.50 C 0.79 0.94 0.63 0.86 -0.04 28 155 716 +147
29MAY26 150.00 C 0.38 0.38 0.38 0.30 -0.10 31 1 109 +1
29MAY26 152.50 C 0.00 0.00 0.00 0.09 -0.08 33 0 56 0
29MAY26 155.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
29MAY26 157.50 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29MAY26 160.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
29MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
05JUN26 115.00 C 0.00 0.00 0.00 31.81 +1.23 77 0 0 0
05JUN26 117.50 C 0.00 0.00 0.00 29.31 +1.23 71 0 0 0
05JUN26 120.00 C 0.00 0.00 0.00 26.82 +1.17 66 0 0 0
05JUN26 122.50 C 0.00 0.00 0.00 24.33 +1.24 61 0 0 0
05JUN26 125.00 C 0.00 0.00 0.00 21.85 +1.25 56 0 0 0
05JUN26 127.50 C 0.00 0.00 0.00 19.36 +1.25 51 0 0 0
05JUN26 130.00 C 0.00 0.00 0.00 16.85 +1.21 44 0 0 0
05JUN26 132.50 C 0.00 0.00 0.00 14.37 +1.16 39 0 0 0
05JUN26 135.00 C 0.00 0.00 0.00 11.80 +0.98 30 0 0 0
05JUN26 137.50 C 0.00 0.00 0.00 9.44 +0.90 29 0 0 0
05JUN26 140.00 C 0.00 0.00 0.00 6.98 +0.77 24 0 4 0
05JUN26 142.50 C 0.00 0.00 0.00 5.00 +0.63 25 0 5 0
05JUN26 145.00 C 3.10 3.35 3.10 3.29 +0.46 25 5 23 +5
05JUN26 147.50 C 2.00 2.05 1.58 1.94 +0.23 25 88 235 +72
05JUN26 150.00 C 1.04 1.08 1.01 1.12 +0.18 26 55 199 +5
05JUN26 152.50 C 0.55 0.55 0.53 0.61 +0.15 26 11 11 +11
05JUN26 155.00 C 0.25 0.25 0.23 0.32 +0.10 27 5 208 +3
05JUN26 157.50 C 0.00 0.00 0.00 0.16 +0.07 28 0 0 0
05JUN26 160.00 C 0.06 0.06 0.06 0.08 +0.05 29 100 200 +100
05JUN26 162.50 C 0.00 0.00 0.00 0.04 +0.03 30 0 200 0
05JUN26 165.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
05JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
05JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
05JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
05JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 86.74 +1.09 0 0 275 0
29JUN26 62.50 C 0.00 0.00 0.00 84.25 +1.10 86 0 61 0
29JUN26 65.00 C 0.00 0.00 0.00 81.75 +1.09 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 79.26 +1.10 74 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 76.79 +1.12 90 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 74.28 +1.10 78 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 71.78 +1.10 69 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 69.28 +1.09 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 66.79 +1.10 60 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 64.29 +1.09 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 61.81 +1.10 62 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 59.31 +1.10 55 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 56.81 +1.09 0 0 40 0
29JUN26 92.50 C 0.00 0.00 0.00 54.32 +1.10 47 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 51.82 +1.09 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 49.33 +1.09 39 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 46.84 +1.10 42 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 44.34 +1.09 0 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 41.85 +1.09 35 0 6 0
29JUN26 107.50 C 0.00 0.00 0.00 39.36 +1.09 35 0 0 0
29JUN26 110.00 C 35.90 36.40 35.90 36.86 +1.08 29 21 77 +19
29JUN26 112.50 C 0.00 0.00 0.00 34.37 +1.35 30 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 31.89 +1.31 31 0 374 0
29JUN26 117.50 C 0.00 0.00 0.00 29.31 +1.23 0 0 212 0
29JUN26 120.00 C 0.00 0.00 0.00 26.82 +1.17 0 0 1,849 0
29JUN26 122.50 C 0.00 0.00 0.00 24.48 +1.04 29 0 113 0
29JUN26 125.00 C 0.00 0.00 0.00 21.86 +0.84 0 0 6,938 0
29JUN26 127.50 C 0.00 0.00 0.00 19.57 +1.14 26 0 620 0
29JUN26 130.00 C 0.00 0.00 0.00 17.79 +1.73 35 0 3,493 0
29JUN26 132.50 C 0.00 0.00 0.00 14.81 +0.62 24 0 1,811 0
29JUN26 135.00 C 12.15 12.15 12.00 12.61 +0.84 25 35 4,426 0
29JUN26 137.50 C 10.15 10.15 10.15 10.58 +1.06 25 10 1,470 -10
29JUN26 140.00 C 8.20 8.40 7.80 8.46 +0.54 23 21 2,395 +6
29JUN26 142.50 C 6.68 6.68 6.18 6.67 +0.69 23 33 2,554 +33
29JUN26 145.00 C 4.87 5.20 4.50 5.11 +0.61 23 245 1,925 -21
29JUN26 147.50 C 3.65 3.88 3.40 3.77 +0.38 22 239 2,293 -9
29JUN26 150.00 C 2.56 2.84 2.35 2.73 +0.24 22 252 2,905 +102
29JUN26 152.50 C 1.81 2.10 1.71 1.93 +0.13 23 115 1,818 +60
29JUN26 155.00 C 1.37 1.43 1.19 1.29 +0.02 22 101 1,548 +11
29JUN26 157.50 C 1.03 1.03 0.91 0.88 0.00 23 67 3,645 +1
29JUN26 160.00 C 0.66 0.67 0.57 0.54 -0.07 22 48 1,712 -30
29JUN26 162.50 C 0.50 0.50 0.38 0.32 -0.09 22 122 1,254 +39
29JUN26 165.00 C 0.34 0.34 0.31 0.18 -0.10 22 6 994 +5
29JUN26 167.50 C 0.18 0.22 0.18 0.10 -0.08 22 79 1,560 +15
29JUN26 170.00 C 0.00 0.00 0.00 0.05 -0.07 21 0 373 0
29JUN26 172.50 C 0.00 0.00 0.00 0.03 -0.04 22 0 282 0
29JUN26 175.00 C 0.00 0.00 0.00 0.02 -0.03 22 0 402 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 -0.02 22 0 850 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 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 32 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 37 0 0 0
29JUN26 210.00 C 0.01 0.01 0.01 0.01 0.00 40 150 150 +150
30JUL26 70.00 C 0.00 0.00 0.00 76.92 +1.10 51 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 74.43 +1.10 43 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 71.78 +0.93 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 69.28 +0.92 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 66.79 +1.10 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 64.29 +0.91 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 61.81 +1.10 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 59.31 +1.10 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 56.81 +1.09 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 54.32 +1.10 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 51.82 +1.09 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 49.33 +1.09 0 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 46.84 +1.10 0 0 0 0
30JUL26 102.50 C 44.48 44.48 44.48 44.38 +1.04 0 30 347 +30
30JUL26 105.00 C 0.00 0.00 0.00 41.86 +1.10 0 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 39.41 +1.11 0 0 0 0
30JUL26 110.00 C 36.32 37.22 36.32 37.03 +0.97 0 72 155 -44
30JUL26 112.50 C 0.00 0.00 0.00 34.54 +1.09 0 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 32.13 +0.93 20 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 29.72 +1.08 25 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 27.33 +0.94 26 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 25.00 +0.96 27 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 22.67 +0.93 27 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 20.39 +0.32 26 0 500 0
30JUL26 130.00 C 0.00 0.00 0.00 18.18 +0.87 26 0 35 0
30JUL26 132.50 C 0.00 0.00 0.00 16.05 +0.83 26 0 124 0
30JUL26 135.00 C 0.00 0.00 0.00 14.02 +0.80 25 0 165 0
30JUL26 137.50 C 11.55 11.55 11.55 12.10 +0.98 25 31 568 +1
30JUL26 140.00 C 0.00 0.00 0.00 10.32 +1.03 25 0 673 0
30JUL26 142.50 C 8.38 8.56 8.38 8.49 +0.61 24 13 635 -10
30JUL26 145.00 C 7.07 7.08 6.65 7.06 +0.71 24 237 864 +121
30JUL26 147.50 C 5.56 5.84 5.35 5.76 +0.49 23 55 406 -6
30JUL26 150.00 C 4.54 4.54 4.29 4.65 +0.39 23 33 742 +31
30JUL26 152.50 C 3.69 3.69 3.40 3.75 +0.32 24 16 674 +4
30JUL26 155.00 C 2.90 2.90 2.70 2.98 +0.24 24 5 614 0
30JUL26 157.50 C 0.00 0.00 0.00 2.35 +0.15 24 0 592 0
30JUL26 160.00 C 1.88 1.93 1.68 1.84 +0.12 24 90 1,222 0
30JUL26 162.50 C 1.47 1.47 1.47 1.45 +0.10 24 17 1,430 0
30JUL26 165.00 C 0.00 0.00 0.00 1.14 +0.06 24 0 1,250 0
30JUL26 167.50 C 0.92 0.92 0.80 0.88 +0.02 25 100 1,756 +41
30JUL26 170.00 C 0.73 0.73 0.70 0.66 0.00 25 20 365 +15
30JUL26 172.50 C 0.00 0.00 0.00 0.50 -0.01 25 0 31 0
30JUL26 175.00 C 0.00 0.00 0.00 0.37 -0.02 25 0 103 0
30JUL26 177.50 C 0.00 0.00 0.00 0.27 -0.02 25 0 45 0
30JUL26 180.00 C 0.00 0.00 0.00 0.20 -0.02 25 0 2 0
30JUL26 182.50 C 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.11 -0.02 25 0 5 0
30JUL26 187.50 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 30 0
30JUL26 192.50 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 5 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 76.92 +1.10 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 74.43 +1.10 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 71.78 +0.93 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 69.28 +0.92 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 66.79 +1.10 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 64.29 +0.91 0 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 61.81 +1.09 0 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 59.33 +1.11 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 56.86 +1.08 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 54.39 +1.09 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 51.93 +1.09 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 49.47 +1.07 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 47.04 +1.08 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 44.59 +1.07 0 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 42.15 +1.12 0 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 39.76 +1.14 28 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 37.35 +1.05 29 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 34.96 +1.13 30 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 32.58 +1.12 30 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 30.22 +1.04 29 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 28.64 +1.71 35 0 401 0
28AUG26 122.50 C 0.00 0.00 0.00 25.52 +1.02 28 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 23.29 +0.99 27 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 21.12 +0.95 27 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 19.03 +0.92 27 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 17.04 +0.89 27 0 152 0
28AUG26 135.00 C 0.00 0.00 0.00 15.13 +0.82 26 0 213 0
28AUG26 137.50 C 0.00 0.00 0.00 13.33 +0.78 26 0 452 0
28AUG26 140.00 C 11.24 11.24 11.24 11.46 +0.58 25 3 507 0
28AUG26 142.50 C 0.00 0.00 0.00 9.99 +0.62 25 0 359 0
28AUG26 145.00 C 8.32 8.32 8.03 8.61 +0.61 25 10 429 0
28AUG26 147.50 C 6.94 6.94 6.94 7.34 +0.63 25 1 1,199 0
28AUG26 150.00 C 5.70 5.78 5.70 6.23 +0.45 25 2 224 0
28AUG26 152.50 C 0.00 0.00 0.00 5.25 +0.48 25 0 198 0
28AUG26 155.00 C 4.29 4.51 4.12 4.43 +0.33 25 23 1,083 +17
28AUG26 157.50 C 3.64 3.64 3.64 3.72 +0.25 25 12 613 +12
28AUG26 160.00 C 3.10 3.10 2.93 3.09 +0.16 25 40 684 +10
28AUG26 162.50 C 2.44 2.48 2.44 2.51 +0.06 25 12 235 -1
28AUG26 165.00 C 2.24 2.24 2.24 2.03 -0.02 25 30 660 0
28AUG26 167.50 C 0.00 0.00 0.00 1.64 -0.07 25 0 318 0
28AUG26 170.00 C 1.40 1.40 1.40 1.28 -0.12 25 1 141 +1
28AUG26 172.50 C 0.00 0.00 0.00 1.03 -0.13 25 0 2 0
28AUG26 175.00 C 0.00 0.00 0.00 0.80 -0.14 25 0 8 0
28AUG26 177.50 C 0.00 0.00 0.00 0.63 -0.14 25 0 6 0
28AUG26 180.00 C 0.00 0.00 0.00 0.48 -0.14 25 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 0.37 -0.14 25 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 0.28 -0.13 25 0 0 0
28AUG26 187.50 C 0.50 0.50 0.50 0.21 -0.13 25 30 36 +30
28AUG26 190.00 C 0.43 0.43 0.43 0.16 -0.11 25 30 30 +30
28AUG26 192.50 C 0.00 0.00 0.00 0.12 -0.10 25 0 120 0
28AUG26 195.00 C 0.00 0.00 0.00 0.09 -0.09 25 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 0.07 -0.07 25 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.05 -0.07 25 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.03 -0.05 25 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.02 -0.03 25 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 76.92 +1.10 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 74.43 +1.10 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 71.78 +0.93 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 69.28 +0.92 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 66.79 +1.10 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 64.31 +0.93 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 61.81 +1.08 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 59.37 +1.10 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 56.90 +1.07 0 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 54.44 +1.10 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 51.99 +1.07 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 49.56 +1.08 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 47.12 +1.07 0 0 205 0
29SEP26 102.50 C 0.00 0.00 0.00 44.70 +1.07 26 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 42.29 +1.06 28 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 39.91 +1.05 29 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 38.49 +1.99 40 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 35.30 +1.22 31 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 32.98 +1.21 30 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 30.64 +1.15 30 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 28.64 +0.71 31 0 1,300 0
29SEP26 122.50 C 0.00 0.00 0.00 25.52 +0.74 24 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 23.61 -0.05 26 0 1,743 0
29SEP26 127.50 C 0.00 0.00 0.00 21.55 +0.01 26 0 395 0
29SEP26 130.00 C 0.00 0.00 0.00 19.72 +1.05 26 0 304 0
29SEP26 132.50 C 0.00 0.00 0.00 18.19 +1.30 28 0 712 0
29SEP26 135.00 C 0.00 0.00 0.00 15.71 +0.57 25 0 1,278 0
29SEP26 137.50 C 0.00 0.00 0.00 14.17 +0.78 25 0 1,056 0
29SEP26 140.00 C 12.74 12.74 12.74 12.57 +0.46 25 1 9,784 -1
29SEP26 142.50 C 0.00 0.00 0.00 11.06 +0.62 25 0 1,295 0
29SEP26 145.00 C 9.52 9.52 9.52 9.67 +0.59 25 2 10,145 +2
29SEP26 147.50 C 8.05 8.06 8.05 8.45 +0.55 25 2 833 +2
29SEP26 150.00 C 7.08 7.08 7.00 7.31 +0.48 25 3 1,762 -2
29SEP26 152.50 C 6.01 6.01 5.90 6.32 +0.42 25 12 361 -10
29SEP26 155.00 C 5.18 5.18 5.18 5.43 +0.39 25 6 749 0
29SEP26 157.50 C 4.53 4.53 4.53 4.79 +0.39 25 1 628 -1
29SEP26 160.00 C 0.00 0.00 0.00 4.02 +0.28 25 0 849 0
29SEP26 162.50 C 0.00 0.00 0.00 3.38 +0.21 25 0 613 0
29SEP26 165.00 C 0.00 0.00 0.00 2.80 +0.12 25 0 8,645 0
29SEP26 167.50 C 0.00 0.00 0.00 2.31 +0.10 24 0 711 0
29SEP26 170.00 C 2.02 2.02 2.02 1.89 +0.03 24 30 203 +30
29SEP26 172.50 C 0.00 0.00 0.00 1.52 +0.01 24 0 60 0
29SEP26 175.00 C 0.00 0.00 0.00 1.24 -0.02 24 0 129 0
29SEP26 177.50 C 0.00 0.00 0.00 0.97 -0.04 24 0 224 0
29SEP26 180.00 C 0.00 0.00 0.00 0.78 -0.06 24 0 5 0
29SEP26 182.50 C 0.99 0.99 0.99 0.60 -0.06 24 3 3 +3
29SEP26 185.00 C 0.87 0.87 0.87 0.48 -0.06 23 30 35 +30
29SEP26 187.50 C 0.75 0.75 0.75 0.36 -0.07 23 30 30 +30
29SEP26 190.00 C 0.00 0.00 0.00 0.28 -0.07 23 0 0 0
29SEP26 192.50 C 0.60 0.60 0.60 0.21 -0.06 23 30 30 +30
29SEP26 195.00 C 0.52 0.52 0.52 0.16 -0.06 23 100 100 +100
29SEP26 197.50 C 0.00 0.00 0.00 0.12 -0.05 23 0 0 0
29SEP26 200.00 C 0.41 0.41 0.41 0.09 -0.04 23 30 39 +30
29SEP26 205.00 C 0.00 0.00 0.00 0.05 -0.03 23 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 25 0
30DEC26 70.00 C 0.00 0.00 0.00 76.92 +1.10 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 74.43 +1.10 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 71.78 +0.93 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 69.29 +0.93 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 66.84 +1.07 0 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 64.40 +0.96 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 62.00 +1.09 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 59.67 +1.22 28 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 57.28 +1.23 29 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 54.90 +1.09 30 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 52.53 +1.21 30 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 50.18 +1.17 30 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 49.09 +2.45 40 0 468 0
30DEC26 102.50 C 0.00 0.00 0.00 45.42 +0.98 29 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 43.10 +1.01 28 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 40.83 +1.02 28 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 38.57 +1.01 28 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 36.32 +0.90 28 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 34.16 +1.09 27 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 31.99 +0.98 27 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 29.86 +0.94 27 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 27.81 +0.62 26 0 641 0
30DEC26 125.00 C 0.00 0.00 0.00 25.90 +0.06 26 0 421 0
30DEC26 127.50 C 0.00 0.00 0.00 24.01 +0.65 26 0 276 0
30DEC26 130.00 C 0.00 0.00 0.00 22.19 +0.60 26 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 20.46 +0.64 26 0 665 0
30DEC26 135.00 C 0.00 0.00 0.00 18.77 +0.60 26 0 1,182 0
30DEC26 137.50 C 0.00 0.00 0.00 17.21 +0.64 26 0 766 0
30DEC26 140.00 C 0.00 0.00 0.00 15.65 +1.04 25 0 762 0
30DEC26 142.50 C 0.00 0.00 0.00 14.00 +0.70 25 0 877 0
30DEC26 145.00 C 0.00 0.00 0.00 12.56 +0.57 24 0 554 0
30DEC26 147.50 C 0.00 0.00 0.00 11.33 +0.52 24 0 341 0
30DEC26 150.00 C 0.00 0.00 0.00 10.26 +0.55 24 0 1,942 0
30DEC26 152.50 C 0.00 0.00 0.00 9.21 +0.50 24 0 229 0
30DEC26 155.00 C 7.87 7.87 7.87 8.25 +0.43 24 30 208 +22
30DEC26 157.50 C 7.05 7.05 7.05 7.40 +0.39 24 1 473 0
30DEC26 160.00 C 6.27 6.50 6.27 6.65 +0.34 24 49 2,261 0
30DEC26 162.50 C 0.00 0.00 0.00 5.97 +0.36 25 0 640 0
30DEC26 165.00 C 0.00 0.00 0.00 5.33 +0.29 25 0 291 0
30DEC26 167.50 C 0.00 0.00 0.00 4.75 +0.25 25 0 190 0
30DEC26 170.00 C 0.00 0.00 0.00 4.25 +0.24 25 0 495 0
30DEC26 172.50 C 0.00 0.00 0.00 3.78 +0.21 25 0 193 0
30DEC26 175.00 C 3.38 3.38 3.38 3.31 +0.15 25 1 151 0
30DEC26 177.50 C 0.00 0.00 0.00 2.88 +0.08 25 0 321 0
30DEC26 180.00 C 0.00 0.00 0.00 2.54 +0.05 25 0 32 0
30DEC26 182.50 C 0.00 0.00 0.00 2.12 -0.14 24 0 30 0
30DEC26 185.00 C 0.00 0.00 0.00 1.85 -0.14 24 0 34 0
30DEC26 187.50 C 0.00 0.00 0.00 1.61 -0.16 24 0 60 0
30DEC26 190.00 C 0.00 0.00 0.00 1.37 -0.19 24 0 61 0
30DEC26 192.50 C 0.00 0.00 0.00 1.19 -0.17 24 0 31 0
30DEC26 195.00 C 1.49 1.49 1.49 1.06 -0.15 24 30 70 0
30DEC26 197.50 C 0.00 0.00 0.00 0.89 -0.21 24 0 90 0
30DEC26 200.00 C 1.23 1.23 1.23 0.77 -0.15 24 30 64 +30
30DEC26 205.00 C 1.05 1.05 1.05 0.53 -0.19 24 30 30 +30
30DEC26 210.00 C 0.90 0.90 0.90 0.40 -0.17 24 30 466 0
30MAR27 70.00 C 0.00 0.00 0.00 76.98 +1.06 0 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 74.59 +1.07 0 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 72.21 +1.09 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 69.83 +1.08 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 67.46 +1.07 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 65.11 +1.09 26 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 62.76 +1.08 28 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 60.32 +0.39 27 0 60 0
30MAR27 90.00 C 0.00 0.00 0.00 58.07 +1.14 29 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 55.74 +1.13 29 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 53.42 +1.13 29 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 51.10 +1.12 28 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 49.09 +1.34 30 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 46.54 +1.06 28 0 0 0
30MAR27 105.00 C 44.18 44.18 44.18 44.28 +1.78 28 2 94 0
30MAR27 107.50 C 0.00 0.00 0.00 42.08 +1.12 27 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 39.97 +1.19 27 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 37.71 +0.99 27 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 35.59 +1.01 26 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 33.60 +1.08 26 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 31.47 +0.97 26 0 750 0
30MAR27 122.50 C 0.00 0.00 0.00 29.58 +1.05 26 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 27.55 +0.12 25 0 1,098 0
30MAR27 127.50 C 0.00 0.00 0.00 26.61 +1.83 27 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 24.89 +1.04 27 0 602 0
30MAR27 132.50 C 0.00 0.00 0.00 23.21 +0.95 27 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 21.66 +0.92 27 0 635 0
30MAR27 137.50 C 0.00 0.00 0.00 20.11 +0.88 26 0 252 0
30MAR27 140.00 C 0.00 0.00 0.00 18.65 +0.77 26 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 16.77 +0.72 25 0 80 0
30MAR27 145.00 C 0.00 0.00 0.00 15.44 +0.65 25 0 255 0
30MAR27 147.50 C 0.00 0.00 0.00 14.25 +0.57 25 0 154 0
30MAR27 150.00 C 0.00 0.00 0.00 13.11 +0.46 25 0 532 0
30MAR27 152.50 C 0.00 0.00 0.00 12.11 +0.44 25 0 160 0
30MAR27 155.00 C 0.00 0.00 0.00 11.27 +0.45 25 0 106 0
30MAR27 157.50 C 0.00 0.00 0.00 10.47 +0.49 25 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 9.66 +0.49 26 0 115 0
30MAR27 162.50 C 0.00 0.00 0.00 8.97 +0.48 26 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 8.34 +0.52 26 0 7 0
30MAR27 167.50 C 0.00 0.00 0.00 7.71 +0.57 26 0 30 0
30MAR27 170.00 C 0.00 0.00 0.00 7.11 +0.50 26 0 17 0
30MAR27 172.50 C 0.00 0.00 0.00 6.63 +0.54 26 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 6.15 +0.58 27 0 150 0
30MAR27 177.50 C 0.00 0.00 0.00 5.67 +0.56 27 0 35 0
30MAR27 180.00 C 0.00 0.00 0.00 5.25 +0.53 27 0 7 0
30MAR27 182.50 C 0.00 0.00 0.00 4.90 +0.44 27 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 4.55 +0.49 27 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 4.20 +0.46 27 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 4.00 +0.55 28 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 3.63 +0.47 28 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 3.49 +0.62 28 0 122 0
30MAR27 197.50 C 0.00 0.00 0.00 3.23 +0.59 28 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 2.98 +0.62 28 0 8 0
30MAR27 205.00 C 0.00 0.00 0.00 2.53 +0.50 28 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 2.20 +0.49 29 0 192 0
TOTAL CALL 5,418 176,211 +9
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 476 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 454 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 433 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 413 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 394 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 375 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 356 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 338 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 321 0 754 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 304 0 194 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 288 0 515 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 272 0 737 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 257 0 1,041 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 241 0 413 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 227 0 661 0
28MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 212 0 1,523 0
28MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 197 0 1,658 0
28MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 183 0 1,109 0
28MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 168 0 1,613 0
28MAY26 117.50 P 0.00 0.00 0.00 0.01 0.00 155 0 2,560 0
28MAY26 120.00 P 0.00 0.00 0.00 0.01 0.00 141 0 8,381 0
28MAY26 122.50 P 0.00 0.00 0.00 0.01 0.00 128 0 1,612 0
28MAY26 125.00 P 0.00 0.00 0.00 0.01 0.00 115 0 5,672 0
28MAY26 127.50 P 0.00 0.00 0.00 0.01 0.00 102 0 1,225 0
28MAY26 130.00 P 0.02 0.02 0.02 0.01 0.00 89 599 3,200 0
28MAY26 132.50 P 0.00 0.00 0.00 0.01 0.00 76 0 2,338 0
28MAY26 135.00 P 0.00 0.00 0.00 0.02 0.00 69 0 2,181 0
28MAY26 137.50 P 0.04 0.04 0.03 0.03 -0.02 59 93 2,711 -2
28MAY26 140.00 P 0.04 0.06 0.04 0.07 -0.07 51 31 3,190 -9
28MAY26 142.50 P 0.23 0.23 0.10 0.17 -0.24 43 398 1,459 -5
28MAY26 145.00 P 0.78 0.78 0.34 0.46 -0.65 35 648 1,390 +364
28MAY26 147.50 P 2.04 2.20 1.50 1.41 -1.32 29 500 709 +182
28MAY26 150.00 P 0.00 0.00 0.00 3.66 -1.22 43 0 106 0
28MAY26 152.50 P 0.00 0.00 0.00 6.11 -0.96 58 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 8.43 -1.37 53 0 5 0
28MAY26 157.50 P 0.00 0.00 0.00 11.25 -0.97 103 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 13.41 -1.30 69 0 106 0
28MAY26 162.50 P 0.00 0.00 0.00 15.91 -1.30 80 0 136 0
28MAY26 165.00 P 0.00 0.00 0.00 18.74 -0.97 149 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 20.90 -1.39 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 23.41 -1.30 110 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 25.91 -1.30 120 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 28.41 -1.30 130 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 30.91 -1.42 139 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 33.41 -1.38 148 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 35.91 -1.42 156 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 38.41 -1.38 165 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 41.60 -0.69 305 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 43.65 -1.14 262 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 46.10 -1.07 264 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 48.41 -1.38 198 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 50.91 -1.30 206 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 53.41 -1.38 214 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 58.57 -1.14 305 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 63.41 -1.49 245 0 0 0
29MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29MAY26 117.50 P 0.00 0.00 0.00 0.01 0.00 109 0 5 0
29MAY26 120.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29MAY26 122.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29MAY26 125.00 P 0.00 0.00 0.00 0.01 0.00 81 0 11 0
29MAY26 127.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29MAY26 130.00 P 0.00 0.00 0.00 0.01 0.00 63 0 8 0
29MAY26 132.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 67 0
29MAY26 135.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 209 0
29MAY26 137.50 P 0.00 0.00 0.00 0.06 -0.05 46 0 659 0
29MAY26 140.00 P 0.13 0.14 0.12 0.14 -0.11 42 26 325 +8
29MAY26 142.50 P 0.29 0.36 0.25 0.33 -0.32 38 50 770 -18
29MAY26 145.00 P 1.10 1.12 0.71 0.77 -0.65 33 227 200 +96
29MAY26 147.50 P 2.60 2.60 2.60 1.83 -1.16 30 2 20 0
29MAY26 150.00 P 4.67 4.67 4.67 3.76 -1.27 34 3 6 0
29MAY26 152.50 P 0.00 0.00 0.00 6.16 -1.20 44 0 0 0
29MAY26 155.00 P 0.00 0.00 0.00 8.43 -1.37 38 0 0 0
29MAY26 157.50 P 0.00 0.00 0.00 11.25 -1.09 73 0 0 0
29MAY26 160.00 P 0.00 0.00 0.00 13.80 -1.11 88 0 0 0
29MAY26 162.50 P 0.00 0.00 0.00 16.38 -1.03 103 0 0 0
29MAY26 165.00 P 0.00 0.00 0.00 18.74 -1.17 106 0 0 0
29MAY26 167.50 P 0.00 0.00 0.00 21.37 -1.04 125 0 0 0
29MAY26 170.00 P 0.00 0.00 0.00 23.87 -1.04 135 0 0 0
29MAY26 172.50 P 0.00 0.00 0.00 26.37 -1.04 145 0 0 0
29MAY26 175.00 P 0.00 0.00 0.00 28.87 -1.04 155 0 0 0
05JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
05JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
05JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
05JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
05JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
05JUN26 127.50 P 0.08 0.08 0.08 0.01 -0.02 34 21 21 +21
05JUN26 130.00 P 0.00 0.00 0.00 0.03 -0.03 34 0 8 0
05JUN26 132.50 P 0.00 0.00 0.00 0.06 -0.06 32 0 19 0
05JUN26 135.00 P 0.24 0.25 0.24 0.12 -0.11 30 7 9 +7
05JUN26 137.50 P 0.35 0.39 0.35 0.26 -0.19 30 19 220 0
05JUN26 140.00 P 0.63 0.63 0.55 0.52 -0.30 29 22 84 +17
05JUN26 142.50 P 1.12 1.12 1.00 0.99 -0.45 28 63 96 +32
05JUN26 145.00 P 1.85 2.02 1.79 1.76 -0.63 27 71 122 +71
05JUN26 147.50 P 0.00 0.00 0.00 2.90 -0.88 26 0 0 0
05JUN26 150.00 P 0.00 0.00 0.00 4.61 -0.93 28 0 3 0
05JUN26 152.50 P 0.00 0.00 0.00 6.65 -0.97 30 0 3 0
05JUN26 155.00 P 0.00 0.00 0.00 8.66 -1.14 27 0 0 0
05JUN26 157.50 P 0.00 0.00 0.00 11.25 -1.09 35 0 0 0
05JUN26 160.00 P 0.00 0.00 0.00 13.80 -1.11 42 0 0 0
05JUN26 162.50 P 0.00 0.00 0.00 16.38 -1.03 50 0 0 0
05JUN26 165.00 P 0.00 0.00 0.00 18.74 -1.17 51 0 0 0
05JUN26 167.50 P 0.00 0.00 0.00 21.37 -1.04 60 0 0 0
05JUN26 170.00 P 0.00 0.00 0.00 23.87 -1.04 65 0 0 0
05JUN26 172.50 P 0.00 0.00 0.00 26.37 -1.04 70 0 0 0
05JUN26 175.00 P 0.00 0.00 0.00 28.87 -1.04 74 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 99 0 877 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 95 0 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 91 0 701 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 86 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1,323 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 79 0 592 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 75 0 649 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 72 0 623 0
29JUN26 80.00 P 0.01 0.01 0.01 0.01 0.00 68 150 1,677 +150
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1,413 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4,614 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 59 0 7,797 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4,730 0
29JUN26 92.50 P 0.06 0.06 0.06 0.01 0.00 53 1 1,739 -1
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3,000 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,093 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5,402 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 42 0 3,534 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 39 0 902 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1,500 0
29JUN26 110.00 P 0.13 0.13 0.13 0.01 -0.01 34 4 5,583 -4
29JUN26 112.50 P 0.00 0.00 0.00 0.01 -0.02 32 0 2,892 0
29JUN26 115.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 4,883 0
29JUN26 117.50 P 0.00 0.00 0.00 0.04 -0.02 31 0 2,850 0
29JUN26 120.00 P 0.24 0.24 0.21 0.06 -0.03 30 61 3,537 +20
29JUN26 122.50 P 0.30 0.30 0.29 0.09 -0.06 29 14 2,386 -14
29JUN26 125.00 P 0.36 0.37 0.32 0.15 -0.08 29 203 3,906 +199
29JUN26 127.50 P 0.45 0.45 0.44 0.24 -0.10 28 142 3,073 +132
29JUN26 130.00 P 0.55 0.60 0.55 0.38 -0.13 28 88 3,479 +26
29JUN26 132.50 P 0.78 0.80 0.72 0.58 -0.17 27 122 2,221 +75
29JUN26 135.00 P 1.08 1.09 0.95 0.86 -0.23 26 169 4,418 +40
29JUN26 137.50 P 1.30 1.42 1.29 1.26 -0.28 26 62 2,458 -51
29JUN26 140.00 P 2.13 2.13 1.79 1.80 -0.35 25 145 2,203 -76
29JUN26 142.50 P 2.59 2.75 2.35 2.50 -0.43 25 150 1,092 +72
29JUN26 145.00 P 3.50 3.80 3.38 3.44 -0.49 24 168 976 +58
29JUN26 147.50 P 4.83 5.00 4.55 4.60 -0.68 24 8 298 +4
29JUN26 150.00 P 5.89 5.89 5.89 6.08 -0.87 24 1 189 +1
29JUN26 152.50 P 0.00 0.00 0.00 7.79 -0.91 24 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 9.71 -0.60 25 0 693 0
29JUN26 157.50 P 0.00 0.00 0.00 11.47 -1.06 22 0 56 0
29JUN26 160.00 P 0.00 0.00 0.00 14.02 -1.29 26 0 1,355 0
29JUN26 162.50 P 0.00 0.00 0.00 16.38 -1.03 28 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 18.74 -1.17 29 0 16 0
29JUN26 167.50 P 0.00 0.00 0.00 21.37 -1.04 33 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 23.87 -1.04 36 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 26.39 -1.02 39 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 28.90 -1.02 42 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 31.40 -1.06 44 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 33.89 -1.03 46 0 210 0
29JUN26 182.50 P 0.00 0.00 0.00 36.38 -1.09 48 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 38.89 -0.99 51 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 41.60 -0.78 56 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 43.89 -0.99 55 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 46.39 -0.99 57 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 48.82 -1.15 58 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 51.40 -1.01 62 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 53.89 -1.08 64 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 58.88 -1.03 67 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 63.81 -1.09 69 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 54 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 49 0 8 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 47 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 42 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 40 0 44 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 38 0 225 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 36 0 289 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 34 0 109 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 32 0 166 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 21 0
30JUL26 105.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 536 0
30JUL26 107.50 P 0.00 0.00 0.00 0.03 -0.02 29 0 998 0
30JUL26 110.00 P 0.00 0.00 0.00 0.04 -0.04 28 0 3,250 0
30JUL26 112.50 P 0.00 0.00 0.00 0.07 -0.04 28 0 93 0
30JUL26 115.00 P 0.39 0.39 0.39 0.10 -0.07 28 6 4,169 +6
30JUL26 117.50 P 0.45 0.45 0.45 0.16 -0.09 28 130 553 +130
30JUL26 120.00 P 0.00 0.00 0.00 0.24 -0.10 27 0 665 0
30JUL26 122.50 P 0.00 0.00 0.00 0.36 -0.13 27 0 561 0
30JUL26 125.00 P 0.83 0.87 0.81 0.51 -0.18 27 77 3,823 +50
30JUL26 127.50 P 1.05 1.05 1.03 0.73 -0.20 26 89 1,646 +84
30JUL26 130.00 P 1.27 1.35 1.27 1.03 -0.21 26 206 934 +150
30JUL26 132.50 P 1.58 1.65 1.58 1.40 -0.26 26 44 1,613 +35
30JUL26 135.00 P 2.17 2.17 2.03 1.87 -0.31 26 17 1,304 -10
30JUL26 137.50 P 2.62 2.70 2.61 2.45 -0.35 25 131 813 -30
30JUL26 140.00 P 3.35 3.35 3.17 3.19 -0.38 25 46 866 -2
30JUL26 142.50 P 4.00 4.08 4.00 3.99 -0.47 25 11 382 -6
30JUL26 145.00 P 5.20 5.28 4.88 5.04 -0.51 24 76 382 +1
30JUL26 147.50 P 6.38 6.38 6.14 6.22 -0.66 24 2 400 +1
30JUL26 150.00 P 7.78 7.80 7.78 7.65 -0.84 24 2 21 +2
30JUL26 152.50 P 0.00 0.00 0.00 9.38 -0.43 25 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 10.88 -0.85 24 0 30 0
30JUL26 157.50 P 0.00 0.00 0.00 12.76 -0.92 24 0 8 0
30JUL26 160.00 P 0.00 0.00 0.00 14.74 -0.99 24 0 30 0
30JUL26 162.50 P 0.00 0.00 0.00 16.83 -1.03 24 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 19.03 -1.05 24 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 21.37 -1.04 25 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 23.87 -1.04 27 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 26.39 -1.24 29 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 28.90 -1.02 31 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 31.40 -1.06 33 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 33.89 -1.03 35 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 36.38 -1.09 37 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 38.89 -1.02 38 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 41.60 -0.81 42 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 43.89 -1.08 42 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 46.39 -1.08 43 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 48.82 -1.15 44 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 51.40 -1.07 46 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 53.89 -1.08 48 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 58.88 -1.09 51 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 63.81 -1.16 53 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 0.00 0.00 0.01 0.00 40 0 120 0
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 37 0 130 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 33 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 32 0 29 0
28AUG26 97.50 P 0.00 0.00 0.00 0.03 0.00 31 0 11 0
28AUG26 100.00 P 0.00 0.00 0.00 0.04 0.00 30 0 301 0
28AUG26 102.50 P 0.00 0.00 0.00 0.06 0.00 30 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 0.09 0.00 30 0 21 0
28AUG26 107.50 P 0.00 0.00 0.00 0.13 0.00 29 0 33 0
28AUG26 110.00 P 0.00 0.00 0.00 0.19 -0.01 29 0 302 0
28AUG26 112.50 P 0.00 0.00 0.00 0.26 -0.02 29 0 12 0
28AUG26 115.00 P 0.00 0.00 0.00 0.37 -0.02 28 0 348 0
28AUG26 117.50 P 0.00 0.00 0.00 0.52 -0.04 28 0 878 0
28AUG26 120.00 P 0.00 0.00 0.00 0.70 -0.06 28 0 696 0
28AUG26 122.50 P 1.26 1.28 1.26 0.94 -0.07 28 8 851 +8
28AUG26 125.00 P 0.00 0.00 0.00 1.24 -0.10 28 0 1,262 0
28AUG26 127.50 P 1.84 1.84 1.84 1.61 -0.14 27 60 910 +60
28AUG26 130.00 P 2.20 2.21 2.20 2.05 -0.18 27 31 795 +31
28AUG26 132.50 P 2.81 2.81 2.81 2.51 -0.31 27 1 1,107 0
28AUG26 135.00 P 0.00 0.00 0.00 3.24 -0.29 27 0 1,012 0
28AUG26 137.50 P 4.11 4.11 4.11 3.95 -0.31 26 2 854 -2
28AUG26 140.00 P 4.91 5.00 4.60 4.75 -0.42 26 27 925 +9
28AUG26 142.50 P 5.98 5.98 5.98 5.72 -0.47 26 1 499 0
28AUG26 145.00 P 7.00 7.00 7.00 6.79 -0.59 25 1 194 0
28AUG26 147.50 P 8.25 8.25 8.25 8.05 -0.66 25 3 67 +3
28AUG26 150.00 P 0.00 0.00 0.00 9.44 -0.75 25 0 2 0
28AUG26 152.50 P 11.20 11.20 11.20 10.84 -0.87 25 1 1 +1
28AUG26 155.00 P 0.00 0.00 0.00 12.71 -0.80 25 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 14.33 -0.97 25 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 16.22 -1.01 25 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 18.17 -1.08 25 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 20.20 -1.12 25 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 22.32 -1.16 25 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 24.48 -1.19 25 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 27.22 -1.06 28 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 29.50 -1.02 28 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 31.84 -1.08 29 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 34.18 -1.10 29 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 36.55 -1.11 30 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 38.94 -1.13 30 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 41.60 -0.89 33 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 43.89 -1.08 33 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 46.39 -1.08 34 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 48.82 -1.15 35 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 51.40 -1.07 37 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 53.89 -1.08 38 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 58.88 -1.09 41 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 63.81 -1.16 42 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 37 0 136 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.01 -0.01 32 0 1,551 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 -0.02 30 0 675 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 -0.03 28 0 417 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 -0.04 27 0 582 0
29SEP26 95.00 P 0.00 0.00 0.00 0.02 -0.05 27 0 652 0
29SEP26 97.50 P 0.00 0.00 0.00 0.03 -0.07 27 0 543 0
29SEP26 100.00 P 0.00 0.00 0.00 0.05 -0.09 27 0 744 0
29SEP26 102.50 P 0.00 0.00 0.00 0.08 -0.12 27 0 1,535 0
29SEP26 105.00 P 0.00 0.00 0.00 0.12 -0.15 27 0 2,993 0
29SEP26 107.50 P 0.00 0.00 0.00 0.18 -0.19 27 0 588 0
29SEP26 110.00 P 0.00 0.00 0.00 0.25 -0.24 26 0 4,935 0
29SEP26 112.50 P 0.00 0.00 0.00 0.37 -0.27 26 0 3,769 0
29SEP26 115.00 P 1.18 1.18 1.18 0.52 -0.32 26 1 2,308 -1
29SEP26 117.50 P 0.00 0.00 0.00 0.70 -0.36 26 0 1,905 0
29SEP26 120.00 P 1.54 1.54 1.54 0.94 -0.42 26 1 1,278 +1
29SEP26 122.50 P 1.79 1.79 1.79 1.25 -0.43 26 1 4,734 0
29SEP26 125.00 P 2.20 2.20 2.16 1.61 -0.50 26 2 3,942 0
29SEP26 127.50 P 0.00 0.00 0.00 2.08 -0.49 26 0 647 0
29SEP26 130.00 P 2.91 2.91 2.91 2.61 -0.54 26 1 831 +1
29SEP26 132.50 P 3.63 3.63 3.63 3.23 -0.48 26 1 1,256 -1
29SEP26 135.00 P 4.10 4.12 4.10 3.99 -0.40 26 20 948 0
29SEP26 137.50 P 0.00 0.00 0.00 4.81 -0.35 26 0 1,136 0
29SEP26 140.00 P 5.68 5.68 5.56 5.66 -0.41 26 11 7,226 0
29SEP26 142.50 P 6.80 6.94 6.80 6.63 -0.49 25 8 727 +1
29SEP26 145.00 P 7.90 8.03 7.83 7.68 -0.71 25 6 530 0
29SEP26 147.50 P 9.21 9.21 9.21 9.21 -0.38 26 1 81 +1
29SEP26 150.00 P 10.55 10.56 10.55 10.56 -0.49 25 2 29 +2
29SEP26 152.50 P 12.05 12.05 12.05 11.90 -0.47 25 2 197 +2
29SEP26 155.00 P 14.10 14.10 14.10 13.53 -0.79 25 5 172 +5
29SEP26 157.50 P 0.00 0.00 0.00 15.24 -0.71 25 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 16.94 -0.87 25 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 18.82 -0.90 24 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 20.77 -0.98 24 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 22.79 -1.01 24 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 24.90 -1.06 24 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 27.53 -0.97 26 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 29.76 -1.08 26 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 32.04 -1.09 27 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 34.33 -1.03 27 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 36.66 -1.13 27 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 39.03 -1.04 28 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 41.60 -0.89 29 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 43.89 -1.08 29 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 46.39 -1.08 30 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 48.82 -1.15 31 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 51.40 -1.07 33 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 53.89 -1.08 34 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 58.88 -1.09 36 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 63.81 -1.16 37 0 0 0
30DEC26 70.00 P 0.38 0.38 0.38 0.01 -0.01 32 3 131 +3
30DEC26 72.50 P 0.00 0.00 0.00 0.01 -0.02 31 0 60 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 -0.03 29 0 30 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 -0.04 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.02 -0.04 28 0 811 0
30DEC26 82.50 P 0.00 0.00 0.00 0.04 -0.05 29 0 71 0
30DEC26 85.00 P 0.00 0.00 0.00 0.05 -0.07 29 0 145 0
30DEC26 87.50 P 0.00 0.00 0.00 0.08 -0.08 29 0 149 0
30DEC26 90.00 P 0.00 0.00 0.00 0.12 -0.10 29 0 292 0
30DEC26 92.50 P 0.00 0.00 0.00 0.16 -0.13 28 0 93 0
30DEC26 95.00 P 0.00 0.00 0.00 0.22 -0.15 28 0 1,059 0
30DEC26 97.50 P 0.00 0.00 0.00 0.29 -0.17 28 0 127 0
30DEC26 100.00 P 1.17 1.17 1.17 0.39 -0.21 28 1 2,723 0
30DEC26 102.50 P 0.00 0.00 0.00 0.50 -0.25 28 0 231 0
30DEC26 105.00 P 1.45 1.45 1.45 0.65 -0.27 28 3 172 +3
30DEC26 107.50 P 1.65 1.65 1.65 0.82 -0.32 28 60 325 +60
30DEC26 110.00 P 0.00 0.00 0.00 1.05 -0.28 27 0 874 0
30DEC26 112.50 P 0.00 0.00 0.00 1.29 -0.38 27 0 2,488 0
30DEC26 115.00 P 2.38 2.38 2.38 1.61 -0.32 27 1 1,571 +1
30DEC26 117.50 P 0.00 0.00 0.00 1.94 -0.44 27 0 3,334 0
30DEC26 120.00 P 0.00 0.00 0.00 2.37 -0.44 27 0 1,744 0
30DEC26 122.50 P 3.42 3.42 3.40 2.82 -0.47 27 101 939 +1
30DEC26 125.00 P 0.00 0.00 0.00 3.37 -0.48 27 0 1,786 0
30DEC26 127.50 P 0.00 0.00 0.00 3.96 -0.47 27 0 522 0
30DEC26 130.00 P 5.12 5.12 5.12 4.64 -0.51 26 2 1,465 0
30DEC26 132.50 P 5.85 5.85 5.85 5.40 -0.47 26 1 277 0
30DEC26 135.00 P 0.00 0.00 0.00 6.22 -0.49 26 0 401 0
30DEC26 137.50 P 7.49 7.49 7.49 7.16 -0.42 26 2 303 0
30DEC26 140.00 P 8.26 8.26 8.26 8.12 -0.44 26 1 656 +1
30DEC26 142.50 P 9.36 9.36 9.36 9.16 -0.47 26 2 354 +2
30DEC26 145.00 P 10.13 10.13 10.13 10.33 -0.46 26 2 65 +2
30DEC26 147.50 P 11.79 11.79 11.79 11.55 -0.52 25 50 231 +19
30DEC26 150.00 P 12.88 12.88 12.88 12.89 -0.66 25 28 1,726 +23
30DEC26 152.50 P 14.44 14.73 14.44 14.42 -0.63 25 24 186 +1
30DEC26 155.00 P 0.00 0.00 0.00 15.97 -0.39 25 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 17.25 -0.80 25 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 18.99 -0.84 25 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 20.74 -0.88 25 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 22.58 -0.98 25 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 24.50 -1.01 25 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 26.98 -0.92 26 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 28.99 -0.96 26 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 31.09 -0.97 26 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 33.22 -0.98 26 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 35.37 -0.93 26 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 37.56 -0.99 26 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 39.81 -0.98 26 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 42.10 -0.97 27 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 44.38 -1.00 26 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 46.72 -1.02 27 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 49.07 -0.96 27 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 51.44 -1.08 27 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 53.89 -1.08 28 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 58.88 -1.09 29 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 63.81 -1.16 31 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.04 +0.02 31 0 145 0
30MAR27 72.50 P 0.00 0.00 0.00 0.05 +0.02 30 0 16 0
30MAR27 75.00 P 0.00 0.00 0.00 0.07 +0.02 30 0 54 0
30MAR27 77.50 P 0.00 0.00 0.00 0.10 +0.04 30 0 31 0
30MAR27 80.00 P 1.04 1.04 1.04 0.13 +0.04 30 2 263 +2
30MAR27 82.50 P 0.00 0.00 0.00 0.18 +0.05 30 0 47 0
30MAR27 85.00 P 0.00 0.00 0.00 0.24 +0.07 30 0 13 0
30MAR27 87.50 P 0.00 0.00 0.00 0.32 +0.08 30 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 0.41 +0.10 29 0 95 0
30MAR27 92.50 P 0.00 0.00 0.00 0.52 +0.11 29 0 189 0
30MAR27 95.00 P 0.00 0.00 0.00 0.65 +0.12 29 0 310 0
30MAR27 97.50 P 0.00 0.00 0.00 0.81 +0.13 29 0 44 0
30MAR27 100.00 P 0.00 0.00 0.00 0.98 +0.15 29 0 231 0
30MAR27 102.50 P 0.00 0.00 0.00 1.22 +0.15 29 0 57 0
30MAR27 105.00 P 0.00 0.00 0.00 1.42 +0.14 28 0 243 0
30MAR27 107.50 P 0.00 0.00 0.00 1.76 +0.20 28 0 159 0
30MAR27 110.00 P 0.00 0.00 0.00 2.04 +0.14 28 0 407 0
30MAR27 112.50 P 0.00 0.00 0.00 2.38 +0.06 28 0 183 0
30MAR27 115.00 P 0.00 0.00 0.00 2.82 +0.03 28 0 213 0
30MAR27 117.50 P 0.00 0.00 0.00 3.37 +0.11 28 0 280 0
30MAR27 120.00 P 0.00 0.00 0.00 3.91 +0.08 28 0 1,075 0
30MAR27 122.50 P 5.30 5.30 5.30 4.50 +0.05 28 10 136 0
30MAR27 125.00 P 0.00 0.00 0.00 5.11 0.00 28 0 1,083 0
30MAR27 127.50 P 6.45 6.45 6.45 5.86 -0.03 27 10 151 +10
30MAR27 130.00 P 0.00 0.00 0.00 6.62 -0.07 27 0 822 0
30MAR27 132.50 P 8.04 8.04 8.04 7.44 -0.15 27 1 157 0
30MAR27 135.00 P 8.88 8.88 8.88 8.38 -0.19 27 5 160 +5
30MAR27 137.50 P 0.00 0.00 0.00 9.33 -0.23 27 0 72 0
30MAR27 140.00 P 0.00 0.00 0.00 10.38 -0.34 27 0 5 0
30MAR27 142.50 P 0.00 0.00 0.00 11.52 -0.38 27 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 12.67 -0.45 27 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 13.96 -0.54 27 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 15.31 -0.66 27 0 34 0
30MAR27 152.50 P 0.00 0.00 0.00 16.83 -0.68 27 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 18.51 -0.10 27 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 19.63 -1.22 26 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 21.95 +0.02 27 0 26 0
30MAR27 162.50 P 0.00 0.00 0.00 23.80 -0.64 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 25.70 -0.61 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 27.62 -0.59 28 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 29.60 -0.63 29 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 31.67 -0.60 29 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 33.75 -0.58 29 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 35.85 -0.60 30 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 38.02 -0.61 30 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 40.23 -0.60 30 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 42.46 -0.58 31 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 44.68 -0.64 31 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 46.89 -0.74 31 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 49.12 -0.83 32 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 51.37 -0.91 32 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 53.63 -1.03 32 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 55.92 -1.00 32 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 60.55 -1.05 33 0 0 0
30MAR27 210.00 P 64.85 64.85 64.85 65.24 +0.27 34 30 62 +30
TOTAL PUT 5,641 263,154 +2,090
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$ 7.18
28MAY26 4.90 C 0.00 0.00 0.00 2.30 -0.01 412 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.20 -0.01 393 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.95 -0.01 348 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.70 -0.01 304 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.45 -0.01 262 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.20 -0.01 220 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.43 -0.03 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.19 -0.04 41 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.03 -0.06 38 0 465 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 -0.02 62 0 1,198 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 94 0 865 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 124 0 3 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 151 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 308 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.50 -0.01 114 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.40 -0.01 110 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.30 -0.01 105 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.20 -0.01 101 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.95 -0.01 90 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.70 -0.01 79 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.45 -0.01 69 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.20 -0.01 59 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.68 -0.01 0 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.43 -0.03 0 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.19 -0.04 13 0 265 0
29JUN26 7.25 C 0.04 0.04 0.04 0.04 -0.05 14 475 424 +215
29JUN26 7.50 C 0.01 0.01 0.01 0.01 -0.02 16 15 2,197 -15
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 26 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.30 -0.01 82 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.20 -0.01 78 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.95 -0.01 70 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.70 -0.01 62 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.45 -0.01 54 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.20 -0.01 46 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.44 -0.02 20 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.20 -0.03 14 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.07 -0.02 14 0 146 0
30JUL26 7.50 C 0.00 0.00 0.00 0.03 0.00 15 0 152 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 15 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 22 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 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 39 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.20 -0.03 66 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.95 -0.03 59 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.70 -0.03 52 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.45 -0.03 45 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.20 -0.03 39 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.93 -0.04 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.68 -0.03 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.44 -0.02 17 0 0 0
28AUG26 7.00 C 0.24 0.24 0.24 0.24 -0.01 16 2 2 +2
28AUG26 7.25 C 0.11 0.11 0.11 0.12 0.00 15 3 120 0
28AUG26 7.50 C 0.00 0.00 0.00 0.06 0.00 15 0 116 0
28AUG26 7.75 C 0.00 0.00 0.00 0.03 0.00 16 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 18 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 28 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.40 -0.03 63 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.30 -0.03 61 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.20 -0.03 58 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.95 -0.03 52 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.70 -0.03 46 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.45 -0.03 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.20 -0.03 34 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.93 -0.04 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.68 -0.03 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.44 -0.03 15 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.26 -0.01 15 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.16 -0.01 15 0 196 0
29SEP26 7.50 C 0.00 0.00 0.00 0.09 0.00 15 0 201 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 0.00 16 0 83 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 0.00 16 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 0.00 17 0 160 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 22 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 2.30 -0.03 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.20 -0.03 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.95 -0.03 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.70 -0.03 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.45 -0.03 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.20 -0.03 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.93 -0.04 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.69 -0.02 15 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.50 -0.01 15 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.35 -0.01 15 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.25 0.00 15 0 161 0
30DEC26 7.50 C 0.00 0.00 0.00 0.17 0.00 15 0 650 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 0.00 15 0 108 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 -0.01 14 0 119 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 -0.01 15 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 2.30 -0.03 37 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.20 -0.03 35 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.95 -0.03 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.70 -0.03 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.45 -0.03 23 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.20 -0.03 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.94 -0.03 15 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.75 +0.01 15 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.57 0.00 15 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.43 +0.01 14 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.33 +0.02 15 0 155 0
30MAR27 7.50 C 0.00 0.00 0.00 0.24 +0.02 15 0 296 0
30MAR27 7.75 C 0.00 0.00 0.00 0.17 +0.01 15 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.12 +0.01 15 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 +0.02 16 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 +0.01 16 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 495 10,097 +202
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 368 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 351 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 309 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 119 0 10 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 82 0 126 0
28MAY26 7.00 P 0.01 0.01 0.01 0.01 -0.04 42 80 2,722 -80
28MAY26 7.25 P 0.05 0.09 0.05 0.10 -0.05 38 607 3,048 -607
28MAY26 7.50 P 0.00 0.00 0.00 0.32 -0.03 0 0 253 0
28MAY26 7.75 P 0.00 0.00 0.00 0.57 +0.01 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.32 +0.01 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.57 +0.01 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.82 +0.01 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.32 +0.01 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.57 +0.01 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.82 +0.01 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 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 29 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 0.04 0.04 0.04 0.03 -0.01 12 2 912 -2
29JUN26 7.00 P 0.12 0.12 0.12 0.13 0.00 13 9 1,679 +9
29JUN26 7.25 P 0.00 0.00 0.00 0.31 +0.01 12 0 490 0
29JUN26 7.50 P 0.00 0.00 0.00 0.56 +0.04 19 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.80 +0.01 20 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 1.05 +0.01 25 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.28 +0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.53 +0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.78 +0.01 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.03 +0.01 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.28 +0.01 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.53 +0.01 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.78 +0.01 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.03 +0.01 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 13 0 5 0
30JUL26 6.75 P 0.00 0.00 0.00 0.07 0.00 13 0 146 0
30JUL26 7.00 P 0.00 0.00 0.00 0.17 0.00 13 0 195 0
30JUL26 7.25 P 0.00 0.00 0.00 0.33 +0.01 12 0 4 0
30JUL26 7.50 P 0.00 0.00 0.00 0.56 +0.03 15 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 0.80 +0.01 16 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.05 +0.01 20 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.28 +0.01 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.53 +0.01 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.78 +0.01 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.03 +0.01 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.28 +0.01 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.53 0.00 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.78 +0.01 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 16 0 50 0
28AUG26 6.50 P 0.00 0.00 0.00 0.06 +0.01 16 0 18 0
28AUG26 6.75 P 0.00 0.00 0.00 0.12 0.00 15 0 136 0
28AUG26 7.00 P 0.00 0.00 0.00 0.23 +0.01 15 0 7 0
28AUG26 7.25 P 0.00 0.00 0.00 0.39 +0.01 16 0 131 0
28AUG26 7.50 P 0.00 0.00 0.00 0.59 +0.01 17 0 357 0
28AUG26 7.75 P 0.00 0.00 0.00 0.80 +0.01 14 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.05 +0.01 18 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.30 +0.03 21 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.54 +0.02 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.79 +0.02 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.03 +0.01 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.28 +0.01 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.53 0.00 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.78 +0.01 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 0.00 16 0 313 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 0.00 16 0 350 0
29SEP26 6.75 P 0.00 0.00 0.00 0.16 +0.01 16 0 826 0
29SEP26 7.00 P 0.00 0.00 0.00 0.27 0.00 16 0 219 0
29SEP26 7.25 P 0.00 0.00 0.00 0.41 -0.01 16 0 390 0
29SEP26 7.50 P 0.00 0.00 0.00 0.60 +0.01 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.81 +0.01 15 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.05 -0.02 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.33 +0.01 25 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.59 +0.02 29 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.85 +0.04 33 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.09 +0.03 35 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.34 +0.04 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.59 +0.04 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.84 +0.04 42 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.08 +0.04 43 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 16 0 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 0.00 15 0 105 0
30DEC26 6.50 P 0.00 0.00 0.00 0.13 +0.01 16 0 301 0
30DEC26 6.75 P 0.00 0.00 0.00 0.21 +0.01 15 0 1,173 0
30DEC26 7.00 P 0.00 0.00 0.00 0.33 +0.01 16 0 72 0
30DEC26 7.25 P 0.00 0.00 0.00 0.46 -0.01 15 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.63 +0.01 15 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.83 +0.01 15 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.06 -0.01 16 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.34 +0.01 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.59 +0.02 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.85 +0.04 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.09 +0.03 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.34 +0.04 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.59 +0.04 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.84 +0.04 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.08 +0.04 35 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 0.02 +0.01 16 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 0.06 +0.01 16 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.10 +0.01 15 0 31 0
30MAR27 6.50 P 0.00 0.00 0.00 0.17 +0.02 16 0 121 0
30MAR27 6.75 P 0.00 0.00 0.00 0.26 +0.03 16 0 60 0
30MAR27 7.00 P 0.00 0.00 0.00 0.37 +0.03 15 0 671 0
30MAR27 7.25 P 0.00 0.00 0.00 0.52 +0.03 16 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.67 +0.01 15 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 0.86 +0.03 15 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.07 0.00 15 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.34 +0.01 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.59 +0.01 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.85 +0.03 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.10 +0.04 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.34 +0.04 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.59 +0.04 29 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.84 +0.04 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.08 +0.03 31 0 0 0
TOTAL PUT 698 19,828 -680
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$ 31.16
28MAY26 20.00 C 0.00 0.00 0.00 11.16 -0.53 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 10.16 -0.53 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.16 -0.56 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.16 -0.59 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.16 -0.56 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.16 -0.56 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.16 -0.53 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.16 -0.50 0 0 15 0
28MAY26 28.00 C 0.00 0.00 0.00 3.16 -0.50 0 0 41 0
28MAY26 29.00 C 0.00 0.00 0.00 2.16 -0.50 0 0 274 0
28MAY26 30.00 C 1.39 1.39 1.39 1.17 -0.50 39 11 111 +11
28MAY26 31.00 C 0.35 0.35 0.35 0.32 -0.43 35 14 379 -14
28MAY26 32.00 C 0.10 0.10 0.10 0.03 -0.13 39 15 183 -9
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 295 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 80 0 198 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 103 0 228 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 124 0 106 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 144 0 93 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 163 0 111 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 198 0 31 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 231 0 65 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 262 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 13.67 -0.49 88 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.17 -0.57 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.67 -0.57 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.17 -0.50 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.67 -0.57 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.17 -0.57 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.17 -0.57 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.24 -0.49 89 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.19 -0.56 69 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.17 -0.59 0 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 6.17 -0.58 0 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 5.17 -0.68 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.18 -0.50 33 0 21 0
29JUN26 28.00 C 0.00 0.00 0.00 3.18 -0.50 26 0 76 0
29JUN26 29.00 C 0.00 0.00 0.00 2.21 -0.49 25 0 25 0
29JUN26 30.00 C 1.48 1.48 1.48 1.32 -0.46 23 30 40 -1
29JUN26 31.00 C 0.98 0.98 0.98 0.72 -0.32 24 15 190 +7
29JUN26 32.00 C 0.36 0.36 0.36 0.37 -0.21 24 15 126 +14
29JUN26 33.00 C 0.20 0.20 0.19 0.18 -0.13 25 45 271 -8
29JUN26 34.00 C 0.10 0.10 0.09 0.09 -0.06 25 32 425 +30
29JUN26 35.00 C 0.05 0.05 0.05 0.04 -0.03 26 1 299 -1
29JUN26 36.00 C 0.01 0.01 0.01 0.02 -0.01 27 130 327 +86
29JUN26 37.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 32 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 75 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 37 0 99 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 64 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 65 0
30JUL26 20.00 C 0.00 0.00 0.00 11.27 -0.58 87 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 10.27 -0.58 80 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.27 -0.58 72 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.19 -0.66 55 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.27 -0.57 58 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.26 -0.58 50 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.26 -0.59 43 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.18 -0.50 28 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.20 -0.49 26 0 30 0
30JUL26 29.00 C 0.00 0.00 0.00 2.32 -0.44 25 0 99 0
30JUL26 30.00 C 0.00 0.00 0.00 1.58 -0.37 24 0 5 0
30JUL26 31.00 C 0.00 0.00 0.00 1.09 -0.28 25 0 67 0
30JUL26 32.00 C 0.00 0.00 0.00 0.74 -0.20 25 0 70 0
30JUL26 33.00 C 0.00 0.00 0.00 0.48 -0.15 25 0 84 0
30JUL26 34.00 C 0.32 0.32 0.29 0.30 -0.11 26 16 86 0
30JUL26 35.00 C 0.00 0.00 0.00 0.18 -0.07 26 0 213 0
30JUL26 36.00 C 0.15 0.15 0.15 0.10 -0.05 25 15 43 +15
30JUL26 37.00 C 0.00 0.00 0.00 0.06 -0.03 26 0 45 0
30JUL26 38.00 C 0.05 0.05 0.05 0.03 -0.02 25 15 30 +15
30JUL26 39.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 26 0 65 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 30 0 65 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 32 0 65 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.27 -0.58 60 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.26 -0.59 54 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.27 -0.57 48 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.26 -0.58 42 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.26 -0.59 36 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.19 -0.49 26 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.27 -0.46 25 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 2.49 -0.40 25 0 100 0
28AUG26 30.00 C 0.00 0.00 0.00 1.88 -0.33 25 0 0 0
28AUG26 31.00 C 1.44 1.46 1.44 1.40 -0.27 25 100 164 -26
28AUG26 32.00 C 0.00 0.00 0.00 1.02 -0.22 25 0 76 0
28AUG26 33.00 C 0.00 0.00 0.00 0.74 -0.16 26 0 104 0
28AUG26 34.00 C 0.00 0.00 0.00 0.51 -0.13 26 0 76 0
28AUG26 35.00 C 0.00 0.00 0.00 0.34 -0.10 25 0 63 0
28AUG26 36.00 C 0.00 0.00 0.00 0.23 -0.06 26 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.15 -0.04 26 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.09 -0.03 25 0 15 0
28AUG26 39.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 28 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 12.74 -0.59 71 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.25 -0.42 68 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.75 -0.49 65 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.27 -0.58 63 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.27 -0.58 58 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.27 -0.58 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.26 -0.59 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.27 -0.57 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.26 -0.58 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.26 -0.59 31 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 4.25 -0.47 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.44 -0.41 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.78 -0.33 26 0 30 0
29SEP26 30.00 C 0.00 0.00 0.00 2.14 -0.36 25 0 515 0
29SEP26 31.00 C 1.55 1.55 1.52 1.68 -0.24 25 100 517 0
29SEP26 32.00 C 0.00 0.00 0.00 1.29 -0.20 25 0 98 0
29SEP26 33.00 C 0.00 0.00 0.00 0.98 -0.16 26 0 247 0
29SEP26 34.00 C 0.00 0.00 0.00 0.73 -0.13 26 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.53 -0.10 26 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.39 -0.07 26 0 81 0
29SEP26 37.00 C 0.00 0.00 0.00 0.27 -0.06 26 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.19 -0.05 26 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.14 -0.03 26 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.10 -0.02 26 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.07 -0.02 26 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 0.00 26 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 11.75 -0.49 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.27 -0.58 47 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.27 -0.58 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.27 -0.58 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.26 -0.59 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.27 -0.57 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.26 -0.58 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.26 -0.59 22 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 4.57 -0.39 24 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 3.88 -0.35 24 0 75 0
30DEC26 29.00 C 0.00 0.00 0.00 3.27 -0.31 24 0 182 0
30DEC26 30.00 C 0.00 0.00 0.00 2.64 -0.35 23 0 148 0
30DEC26 31.00 C 0.00 0.00 0.00 2.17 -0.23 23 0 53 0
30DEC26 32.00 C 0.00 0.00 0.00 1.77 -0.19 23 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 1.43 -0.17 24 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 1.13 -0.15 24 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.90 -0.12 24 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.71 -0.09 24 0 29 0
30DEC26 37.00 C 0.00 0.00 0.00 0.55 -0.08 24 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.44 -0.06 24 0 50 0
30DEC26 39.00 C 0.00 0.00 0.00 0.35 -0.03 24 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.26 -0.04 24 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.20 -0.03 24 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.15 -0.02 24 0 9 0
30DEC26 43.00 C 0.00 0.00 0.00 0.11 -0.02 24 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.27 -0.58 38 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.27 -0.58 34 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.27 -0.58 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.26 -0.59 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.27 -0.57 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.26 -0.58 20 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.66 -0.24 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.94 -0.34 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.28 -0.31 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.68 -0.28 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.05 -0.33 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.59 -0.19 22 0 1 0
30MAR27 32.00 C 0.00 0.00 0.00 2.17 -0.17 23 0 17 0
30MAR27 33.00 C 0.00 0.00 0.00 1.81 -0.15 23 0 63 0
30MAR27 34.00 C 0.00 0.00 0.00 1.51 -0.12 23 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 1.24 -0.09 23 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 1.02 -0.08 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.83 -0.06 23 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.68 -0.08 23 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.58 -0.04 23 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.46 -0.03 23 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.37 -0.02 23 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.30 -0.01 23 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.23 -0.02 23 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.19 0.00 23 0 0 0
TOTAL CALL 554 11,903 +119
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 345 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 277 0 10 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 245 0 70 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 213 0 50 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 183 0 64 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 155 0 19 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 126 0 28 0
28MAY26 28.00 P 0.01 0.01 0.01 0.01 0.00 97 4 283 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 188 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 103 0
28MAY26 31.00 P 0.19 0.21 0.17 0.17 +0.09 37 69 233 +47
28MAY26 32.00 P 0.65 0.65 0.65 0.89 +0.38 45 30 166 -30
28MAY26 33.00 P 1.60 1.94 1.60 1.90 +0.54 83 49 186 -43
28MAY26 34.00 P 0.00 0.00 0.00 2.84 +0.50 0 0 181 0
28MAY26 35.00 P 0.00 0.00 0.00 3.84 +0.50 0 0 30 0
28MAY26 36.00 P 0.00 0.00 0.00 4.84 +0.50 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 5.84 +0.50 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 6.93 +0.59 233 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 7.93 +0.59 256 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 8.93 +0.59 279 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 9.93 +0.59 300 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 10.93 +0.57 321 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 11.93 +0.59 342 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 12.93 +0.58 361 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 65 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 70 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 141 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 162 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 80 0
29JUN26 27.00 P 0.00 0.00 0.00 0.06 +0.02 26 0 124 0
29JUN26 28.00 P 0.16 0.16 0.16 0.15 +0.04 25 3 112 0
29JUN26 29.00 P 0.37 0.37 0.37 0.36 +0.10 25 15 86 -15
29JUN26 30.00 P 0.59 0.75 0.59 0.72 +0.19 25 13 181 0
29JUN26 31.00 P 1.09 1.09 1.09 1.25 +0.29 25 15 231 -4
29JUN26 32.00 P 1.75 1.90 1.75 1.96 +0.37 26 15 430 +15
29JUN26 33.00 P 2.51 2.55 2.51 2.75 +0.41 26 34 490 0
29JUN26 34.00 P 0.00 0.00 0.00 3.63 +0.44 24 0 505 0
29JUN26 35.00 P 0.00 0.00 0.00 4.59 +0.47 24 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 5.65 +0.56 36 0 114 0
29JUN26 37.00 P 0.00 0.00 0.00 6.55 +0.65 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.55 +0.54 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.61 +0.61 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.56 +0.57 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.56 +0.53 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.56 +0.56 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.57 +0.56 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.59 +0.51 56 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 20 0
30JUL26 25.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.09 +0.02 25 0 22 0
30JUL26 27.00 P 0.18 0.18 0.18 0.20 +0.06 25 3 15 +3
30JUL26 28.00 P 0.30 0.30 0.30 0.38 +0.08 25 15 147 -13
30JUL26 29.00 P 0.00 0.00 0.00 0.67 +0.15 26 0 157 0
30JUL26 30.00 P 0.88 0.88 0.88 1.05 +0.19 25 15 60 0
30JUL26 31.00 P 1.44 1.44 1.44 1.58 +0.26 25 15 80 0
30JUL26 32.00 P 0.00 0.00 0.00 2.25 +0.34 26 0 105 0
30JUL26 33.00 P 0.00 0.00 0.00 2.99 +0.38 26 0 91 0
30JUL26 34.00 P 0.00 0.00 0.00 3.78 +0.40 25 0 125 0
30JUL26 35.00 P 0.00 0.00 0.00 4.68 +0.44 25 0 30 0
30JUL26 36.00 P 0.00 0.00 0.00 5.65 +0.50 27 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 6.55 +0.61 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 7.55 +0.54 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.61 +0.61 34 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.60 +0.61 35 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.60 +0.57 38 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.61 +0.61 42 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.60 +0.59 43 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.59 +0.51 43 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 65 0
28AUG26 23.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.10 +0.03 26 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.19 +0.04 26 0 20 0
28AUG26 27.00 P 0.33 0.33 0.33 0.35 +0.08 26 1 1 +1
28AUG26 28.00 P 0.00 0.00 0.00 0.58 +0.12 26 0 1 0
28AUG26 29.00 P 0.78 0.78 0.76 0.90 +0.18 26 11 17 +11
28AUG26 30.00 P 1.10 1.10 1.10 1.29 +0.21 25 15 80 +15
28AUG26 31.00 P 1.58 1.59 1.58 1.82 +0.26 25 30 124 +30
28AUG26 32.00 P 0.00 0.00 0.00 2.46 +0.33 26 0 23 0
28AUG26 33.00 P 0.00 0.00 0.00 3.19 +0.40 26 0 21 0
28AUG26 34.00 P 0.00 0.00 0.00 3.93 +0.38 25 0 44 0
28AUG26 35.00 P 0.00 0.00 0.00 4.78 +0.42 25 0 90 0
28AUG26 36.00 P 0.00 0.00 0.00 5.65 +0.42 24 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 6.70 +0.68 29 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 7.56 +0.55 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.61 +0.61 29 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.60 +0.50 31 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.60 +0.57 33 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.61 +0.61 36 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.60 +0.59 38 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.59 +0.51 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 0.00 26 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 232 0
29SEP26 24.00 P 0.00 0.00 0.00 0.11 +0.03 26 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 0.19 +0.04 26 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.33 +0.07 26 0 113 0
29SEP26 27.00 P 0.00 0.00 0.00 0.53 +0.10 26 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.80 +0.13 26 0 45 0
29SEP26 29.00 P 0.00 0.00 0.00 1.16 +0.18 26 0 38 0
29SEP26 30.00 P 0.00 0.00 0.00 1.61 +0.23 27 0 522 0
29SEP26 31.00 P 0.00 0.00 0.00 2.14 +0.26 27 0 502 0
29SEP26 32.00 P 0.00 0.00 0.00 2.68 +0.22 26 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 3.37 +0.34 26 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 4.12 +0.38 26 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 4.93 +0.41 26 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 5.97 +0.61 30 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 6.90 +0.47 32 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.87 +0.53 34 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.85 +0.57 36 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.81 +0.60 37 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.78 +0.61 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.76 +0.62 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.73 +0.61 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.71 +0.61 43 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 0.02 +0.01 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 46 0
30DEC26 23.00 P 0.00 0.00 0.00 0.13 +0.03 24 0 68 0
30DEC26 24.00 P 0.00 0.00 0.00 0.22 +0.04 24 0 131 0
30DEC26 25.00 P 0.00 0.00 0.00 0.35 +0.07 24 0 57 0
30DEC26 26.00 P 0.00 0.00 0.00 0.52 +0.08 24 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.79 +0.13 24 0 27 0
30DEC26 28.00 P 0.00 0.00 0.00 1.10 +0.16 24 0 24 0
30DEC26 29.00 P 0.00 0.00 0.00 1.49 +0.20 25 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 1.95 +0.24 25 0 56 0
30DEC26 31.00 P 0.00 0.00 0.00 2.48 +0.28 25 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 3.09 +0.32 25 0 114 0
30DEC26 33.00 P 0.00 0.00 0.00 3.65 +0.34 24 0 2 0
30DEC26 34.00 P 0.00 0.00 0.00 4.36 +0.36 24 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 5.13 +0.39 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.13 +0.43 27 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 7.02 +0.46 28 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.95 +0.48 29 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.91 +0.51 30 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.89 +0.56 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.84 +0.57 33 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.79 +0.57 34 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.76 +0.56 35 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.74 +0.61 36 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.14 +0.04 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.21 +0.04 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.33 +0.07 23 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.49 +0.09 23 0 6 0
30MAR27 26.00 P 0.00 0.00 0.00 0.70 +0.11 23 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 0.98 +0.14 23 0 13 0
30MAR27 28.00 P 0.00 0.00 0.00 1.32 +0.18 23 0 25 0
30MAR27 29.00 P 1.65 1.65 1.65 1.74 +0.26 24 5 27 +3
30MAR27 30.00 P 0.00 0.00 0.00 2.21 +0.28 24 0 18 0
30MAR27 31.00 P 0.00 0.00 0.00 2.74 +0.32 24 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 3.34 +0.35 24 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 3.87 +0.25 23 0 66 0
30MAR27 34.00 P 0.00 0.00 0.00 4.71 +0.53 25 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 5.47 +0.58 25 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.28 +0.45 25 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 7.14 +0.47 26 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.04 +0.49 27 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.97 +0.49 28 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.93 +0.50 29 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.86 +0.53 29 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.82 +0.57 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.77 +0.57 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.74 +0.52 32 0 0 0
TOTAL PUT 357 9,530 +20
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$ 6.68
28MAY26 4.20 C 0.00 0.00 0.00 2.51 +0.07 534 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 2.41 +0.07 511 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 2.31 +0.11 488 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 2.21 +0.06 466 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 2.11 +0.06 444 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 2.01 +0.06 423 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.91 +0.07 402 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.81 +0.06 381 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.71 +0.11 361 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 1.46 +0.07 311 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 1.21 +0.08 262 0 537 0
28MAY26 5.75 C 0.00 0.00 0.00 0.93 +0.05 0 0 59 0
28MAY26 6.00 C 0.00 0.00 0.00 0.70 +0.08 150 0 646 0
28MAY26 6.25 C 0.00 0.00 0.00 0.43 +0.07 0 0 985 0
28MAY26 6.50 C 0.22 0.31 0.20 0.19 +0.04 45 58 510 -33
28MAY26 6.75 C 0.04 0.07 0.02 0.02 -0.01 33 37 637 -34
28MAY26 7.00 C 0.02 0.02 0.01 0.01 0.00 66 98 242 -90
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 101 0 622 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 133 0 468 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 162 0 94 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 189 0 75 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 215 0 92 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 263 0 300 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 285 0 14 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.79 +0.08 86 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.69 +0.08 82 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 2.59 +0.08 77 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.51 +0.07 104 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.41 +0.07 99 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.31 +0.10 95 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.21 +0.06 90 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.11 +0.06 85 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.01 +0.06 81 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.91 +0.07 77 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.81 +0.06 72 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.71 +0.10 68 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 1.46 +0.06 58 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.21 +0.08 49 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.96 +0.08 39 0 510 0
29JUN26 6.00 C 0.00 0.00 0.00 0.72 +0.08 34 0 429 0
29JUN26 6.25 C 0.00 0.00 0.00 0.51 +0.07 33 0 952 0
29JUN26 6.50 C 0.00 0.00 0.00 0.34 +0.06 34 0 1,360 0
29JUN26 6.75 C 0.19 0.26 0.19 0.20 +0.04 32 79 2,397 +61
29JUN26 7.00 C 0.10 0.16 0.10 0.11 +0.02 32 184 891 +184
29JUN26 7.25 C 0.00 0.00 0.00 0.06 +0.02 33 0 779 0
29JUN26 7.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 671 0
29JUN26 7.75 C 0.05 0.05 0.05 0.01 0.00 32 44 696 +44
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 142 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 150 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30JUL26 4.50 C 0.00 0.00 0.00 2.21 +0.06 80 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 2.11 +0.06 77 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.01 +0.06 73 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.91 +0.07 69 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.81 +0.06 66 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.71 +0.10 62 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.46 +0.06 54 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.21 +0.08 45 0 40 0
30JUL26 5.75 C 0.00 0.00 0.00 0.97 +0.07 40 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.73 +0.09 34 0 318 0
30JUL26 6.25 C 0.59 0.59 0.59 0.52 +0.05 33 1 173 +1
30JUL26 6.50 C 0.00 0.00 0.00 0.36 +0.05 33 0 162 0
30JUL26 6.75 C 0.00 0.00 0.00 0.24 +0.05 34 0 290 0
30JUL26 7.00 C 0.00 0.00 0.00 0.15 +0.03 34 0 215 0
30JUL26 7.25 C 0.13 0.13 0.13 0.09 +0.02 34 30 90 -30
30JUL26 7.50 C 0.11 0.11 0.11 0.06 +0.02 35 30 65 0
30JUL26 7.75 C 0.07 0.07 0.07 0.04 +0.01 36 3 140 0
30JUL26 8.00 C 0.06 0.06 0.06 0.02 0.00 34 30 159 +30
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 105 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 63 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 8 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 63 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
28AUG26 4.60 C 0.00 0.00 0.00 2.11 +0.06 69 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.01 +0.06 66 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.91 +0.07 63 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.81 +0.06 59 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.71 +0.10 56 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.46 +0.06 49 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.21 +0.08 41 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.99 +0.08 42 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.76 +0.07 37 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.54 +0.06 32 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.40 +0.05 34 0 34 0
28AUG26 6.75 C 0.00 0.00 0.00 0.29 +0.04 35 0 76 0
28AUG26 7.00 C 0.00 0.00 0.00 0.20 +0.03 34 0 40 0
28AUG26 7.25 C 0.16 0.16 0.16 0.14 +0.02 34 50 50 +50
28AUG26 7.50 C 0.00 0.00 0.00 0.10 +0.02 35 0 56 0
28AUG26 7.75 C 0.00 0.00 0.00 0.07 +0.02 35 0 30 0
28AUG26 8.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 35 0
28AUG26 8.25 C 0.00 0.00 0.00 0.03 0.00 34 0 26 0
28AUG26 8.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.51 +0.07 76 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.41 +0.07 73 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 2.31 +0.10 70 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 2.21 +0.06 67 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.11 +0.06 64 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 2.01 +0.06 61 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.91 +0.07 58 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.81 +0.06 55 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.71 +0.10 52 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.46 +0.06 45 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 1.22 +0.09 41 0 78 0
29SEP26 5.75 C 0.00 0.00 0.00 0.99 +0.07 38 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 0.76 +0.05 34 0 2,814 0
29SEP26 6.25 C 0.00 0.00 0.00 0.56 +0.05 32 0 1,523 0
29SEP26 6.50 C 0.45 0.45 0.45 0.43 +0.04 33 4 81 0
29SEP26 6.75 C 0.00 0.00 0.00 0.33 +0.02 34 0 105 0
29SEP26 7.00 C 0.00 0.00 0.00 0.25 +0.02 34 0 246 0
29SEP26 7.25 C 0.00 0.00 0.00 0.18 +0.01 33 0 93 0
29SEP26 7.50 C 0.00 0.00 0.00 0.14 +0.01 34 0 248 0
29SEP26 7.75 C 0.00 0.00 0.00 0.10 0.00 33 0 210 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 +0.01 34 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 +0.01 34 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 0.00 34 0 49 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 0.00 34 0 160 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 0.00 33 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 2.51 +0.07 63 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.41 +0.07 60 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.31 +0.10 57 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.21 +0.06 55 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.11 +0.06 52 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.01 +0.06 50 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.91 +0.07 48 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.81 +0.06 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.71 +0.09 43 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.46 +0.06 37 0 2 0
30DEC26 5.50 C 0.00 0.00 0.00 1.22 +0.05 34 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 1.02 +0.06 34 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.79 +0.05 30 0 160 0
30DEC26 6.25 C 0.00 0.00 0.00 0.65 +0.04 31 0 292 0
30DEC26 6.50 C 0.00 0.00 0.00 0.56 +0.04 33 0 117 0
30DEC26 6.75 C 0.00 0.00 0.00 0.46 +0.03 32 0 111 0
30DEC26 7.00 C 0.00 0.00 0.00 0.38 +0.03 32 0 238 0
30DEC26 7.25 C 0.35 0.35 0.35 0.31 +0.02 32 3 219 +3
30DEC26 7.50 C 0.00 0.00 0.00 0.25 +0.02 32 0 34 0
30DEC26 7.75 C 0.00 0.00 0.00 0.21 +0.02 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.16 +0.01 32 0 78 0
30DEC26 8.25 C 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 +0.01 33 0 10 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 +0.01 33 0 295 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 +0.01 33 0 300 0
30MAR27 4.40 C 0.00 0.00 0.00 2.31 +0.10 49 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.21 +0.06 47 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.11 +0.06 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.01 +0.06 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.91 +0.07 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.81 +0.06 39 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.71 +0.09 37 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 1.46 +0.06 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.24 +0.04 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.05 +0.03 31 0 11 0
30MAR27 6.00 C 0.00 0.00 0.00 0.90 +0.03 31 0 68 0
30MAR27 6.25 C 0.00 0.00 0.00 0.77 +0.05 31 0 40 0
30MAR27 6.50 C 0.00 0.00 0.00 0.68 +0.05 32 0 16 0
30MAR27 6.75 C 0.00 0.00 0.00 0.58 +0.04 32 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.49 +0.04 32 0 17 0
30MAR27 7.25 C 0.00 0.00 0.00 0.42 +0.04 32 0 42 0
30MAR27 7.50 C 0.00 0.00 0.00 0.35 +0.03 31 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.30 +0.03 32 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.25 +0.02 31 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.21 +0.02 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.18 +0.02 32 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.15 +0.02 32 0 4 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 +0.01 31 0 8 0
30MAR27 9.25 C 0.00 0.00 0.00 0.10 +0.01 31 0 10 0
TOTAL CALL 651 25,596 +186
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 443 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 422 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 403 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 383 0 121 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 364 0 115 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 346 0 105 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 328 0 130 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 310 0 141 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 292 0 162 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 250 0 611 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 209 0 1,060 0
28MAY26 5.75 P 0.01 0.01 0.01 0.01 0.00 168 34 540 -34
28MAY26 6.00 P 0.01 0.01 0.01 0.01 0.00 129 4 588 0
28MAY26 6.25 P 0.01 0.01 0.01 0.01 0.00 88 10 693 0
28MAY26 6.50 P 0.01 0.01 0.01 0.01 -0.03 45 30 324 -30
28MAY26 6.75 P 0.10 0.10 0.07 0.10 -0.09 41 241 548 +69
28MAY26 7.00 P 0.00 0.00 0.00 0.32 -0.09 0 0 119 0
28MAY26 7.25 P 0.00 0.00 0.00 0.57 -0.10 0 0 10 -26
28MAY26 7.50 P 0.00 0.00 0.00 0.82 -0.08 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.07 -0.08 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.32 -0.08 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.59 -0.06 247 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.84 -0.06 273 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.08 -0.07 265 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.32 -0.08 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.59 -0.06 347 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 74 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 71 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 67 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 63 0 144 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 57 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 132 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 249 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 -0.01 33 0 396 0
29JUN26 5.50 P 0.02 0.02 0.02 0.02 -0.01 30 15 559 +15
29JUN26 5.75 P 0.07 0.07 0.07 0.06 -0.02 31 3 958 +3
29JUN26 6.00 P 0.10 0.12 0.10 0.13 -0.03 31 56 465 +32
29JUN26 6.25 P 0.19 0.23 0.19 0.24 -0.04 31 35 1,001 +5
29JUN26 6.50 P 0.37 0.37 0.35 0.39 -0.06 30 43 619 +12
29JUN26 6.75 P 0.00 0.00 0.00 0.58 -0.08 30 0 550 0
29JUN26 7.00 P 0.00 0.00 0.00 0.79 -0.09 29 0 325 0
29JUN26 7.25 P 0.00 0.00 0.00 1.05 -0.06 38 0 396 0
29JUN26 7.50 P 0.00 0.00 0.00 1.26 -0.08 0 0 350 0
29JUN26 7.75 P 0.00 0.00 0.00 1.53 -0.02 42 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.77 -0.02 41 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.01 -0.06 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.25 -0.02 0 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.49 -0.03 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.74 -0.03 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.99 -0.03 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 32 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 103 0
30JUL26 5.00 P 0.00 0.00 0.00 0.02 0.00 34 0 167 0
30JUL26 5.25 P 0.00 0.00 0.00 0.04 0.00 33 0 168 0
30JUL26 5.50 P 0.00 0.00 0.00 0.08 0.00 33 0 2,114 0
30JUL26 5.75 P 0.00 0.00 0.00 0.14 -0.01 33 0 1,682 0
30JUL26 6.00 P 0.00 0.00 0.00 0.23 -0.02 33 0 300 0
30JUL26 6.25 P 0.00 0.00 0.00 0.35 -0.03 33 0 75 0
30JUL26 6.50 P 0.56 0.56 0.56 0.49 -0.06 32 30 63 +14
30JUL26 6.75 P 0.00 0.00 0.00 0.66 -0.06 32 0 30 0
30JUL26 7.00 P 0.00 0.00 0.00 0.86 -0.07 33 0 38 0
30JUL26 7.25 P 0.00 0.00 0.00 1.07 -0.08 32 0 110 0
30JUL26 7.50 P 0.00 0.00 0.00 1.29 -0.08 31 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.53 -0.07 32 0 200 0
30JUL26 8.00 P 0.00 0.00 0.00 1.77 -0.06 31 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.01 -0.06 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.26 -0.06 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.50 -0.06 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.74 -0.07 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.99 -0.07 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.02 0.00 32 0 30 0
28AUG26 4.90 P 0.00 0.00 0.00 0.03 0.00 33 0 4 0
28AUG26 5.00 P 0.00 0.00 0.00 0.04 0.00 33 0 2 0
28AUG26 5.25 P 0.00 0.00 0.00 0.07 -0.01 32 0 35 0
28AUG26 5.50 P 0.00 0.00 0.00 0.13 -0.01 33 0 50 0
28AUG26 5.75 P 0.00 0.00 0.00 0.20 -0.02 33 0 63 0
28AUG26 6.00 P 0.00 0.00 0.00 0.29 -0.03 33 0 49 0
28AUG26 6.25 P 0.00 0.00 0.00 0.41 -0.03 33 0 38 0
28AUG26 6.50 P 0.00 0.00 0.00 0.55 -0.05 32 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 0.71 -0.07 32 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 0.91 -0.06 33 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.11 -0.05 33 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.32 -0.05 32 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.56 -0.05 34 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.79 -0.04 33 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.01 -0.09 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.26 -0.08 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.50 -0.09 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.75 -0.06 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.99 -0.07 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 41 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 37 0
29SEP26 4.60 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29SEP26 4.70 P 0.03 0.03 0.03 0.03 -0.01 32 5 30 -5
29SEP26 4.80 P 0.00 0.00 0.00 0.04 -0.01 33 0 152 0
29SEP26 4.90 P 0.00 0.00 0.00 0.05 -0.01 32 0 250 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 64 0
29SEP26 5.25 P 0.00 0.00 0.00 0.11 -0.01 33 0 207 0
29SEP26 5.50 P 0.00 0.00 0.00 0.17 -0.02 33 0 212 0
29SEP26 5.75 P 0.00 0.00 0.00 0.24 -0.04 32 0 1,615 0
29SEP26 6.00 P 0.00 0.00 0.00 0.34 -0.04 32 0 1,585 0
29SEP26 6.25 P 0.00 0.00 0.00 0.46 -0.05 32 0 1,593 0
29SEP26 6.50 P 0.00 0.00 0.00 0.60 -0.05 32 0 170 0
29SEP26 6.75 P 0.00 0.00 0.00 0.78 -0.05 33 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 0.96 -0.09 33 0 35 0
29SEP26 7.25 P 0.00 0.00 0.00 1.13 -0.06 31 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.36 -0.03 33 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.59 -0.02 34 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.80 -0.05 32 0 1,961 0
29SEP26 8.25 P 0.00 0.00 0.00 2.06 -0.05 36 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.26 -0.08 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.51 -0.08 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.76 -0.05 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.00 -0.06 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.02 0.00 30 0 7 0
30DEC26 4.30 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.04 0.00 31 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.05 0.00 31 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.06 -0.02 31 0 51 0
30DEC26 4.70 P 0.00 0.00 0.00 0.07 -0.02 31 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.09 -0.01 32 0 33 0
30DEC26 4.90 P 0.00 0.00 0.00 0.11 -0.01 32 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.13 -0.01 32 0 136 0
30DEC26 5.25 P 0.00 0.00 0.00 0.18 -0.02 31 0 13 0
30DEC26 5.50 P 0.00 0.00 0.00 0.26 -0.02 31 0 157 0
30DEC26 5.75 P 0.00 0.00 0.00 0.35 -0.02 31 0 69 0
30DEC26 6.00 P 0.00 0.00 0.00 0.45 -0.03 31 0 60 0
30DEC26 6.25 P 0.00 0.00 0.00 0.57 -0.04 31 0 70 0
30DEC26 6.50 P 0.00 0.00 0.00 0.71 -0.04 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.87 -0.05 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.07 -0.07 32 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.25 -0.05 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.48 0.00 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.65 -0.04 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.87 -0.08 33 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.08 -0.04 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.31 -0.04 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.53 -0.06 29 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.78 -0.04 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.02 -0.04 31 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.07 -0.01 31 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.08 -0.01 30 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.10 0.00 31 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.11 -0.02 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.14 -0.01 31 0 12 0
30MAR27 4.90 P 0.00 0.00 0.00 0.15 -0.01 30 0 2 0
30MAR27 5.00 P 0.13 0.13 0.13 0.18 -0.02 31 4 88 +4
30MAR27 5.25 P 0.21 0.21 0.21 0.24 -0.02 30 1 48 -1
30MAR27 5.50 P 0.00 0.00 0.00 0.32 -0.02 30 0 1 0
30MAR27 5.75 P 0.00 0.00 0.00 0.42 -0.02 30 0 3 0
30MAR27 6.00 P 0.00 0.00 0.00 0.53 -0.02 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.65 -0.03 30 0 14 0
30MAR27 6.50 P 0.00 0.00 0.00 0.79 -0.03 30 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 0.94 -0.04 30 0 8 0
30MAR27 7.00 P 0.00 0.00 0.00 1.12 -0.06 31 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 1.33 -0.02 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.50 -0.05 31 0 230 0
30MAR27 7.75 P 0.00 0.00 0.00 1.69 -0.05 31 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.88 -0.07 29 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.09 -0.08 29 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.36 -0.03 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.57 -0.04 31 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.81 -0.02 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.04 -0.03 31 0 0 0
TOTAL PUT 511 29,184 +58
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$ 152.40
28MAY26 55.00 C 0.00 0.00 0.00 97.40 +8.16 0 0 15 0
28MAY26 57.50 C 0.00 0.00 0.00 94.90 +8.16 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 92.40 +8.15 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 89.90 +8.16 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 87.40 +8.16 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 84.90 +8.16 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 82.40 +8.15 0 0 2 0
28MAY26 72.50 C 0.00 0.00 0.00 79.94 +8.20 533 0 48 0
28MAY26 75.00 C 0.00 0.00 0.00 77.41 +8.16 425 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 74.91 +8.15 405 0 29 0
28MAY26 80.00 C 0.00 0.00 0.00 72.41 +8.16 386 0 38 0
28MAY26 82.50 C 0.00 0.00 0.00 69.91 +8.16 367 0 15 0
28MAY26 85.00 C 0.00 0.00 0.00 67.41 +8.51 349 0 22 0
28MAY26 87.50 C 63.50 63.50 63.50 64.91 +8.16 331 10 58 -7
28MAY26 90.00 C 61.00 61.00 61.00 62.41 +8.15 314 10 61 0
28MAY26 92.50 C 0.00 0.00 0.00 59.91 +8.15 298 0 62 0
28MAY26 95.00 C 53.80 53.80 53.80 57.41 +8.15 281 10 108 0
28MAY26 97.50 C 0.00 0.00 0.00 54.91 +8.15 266 0 133 0
28MAY26 100.00 C 0.00 0.00 0.00 52.62 +8.67 400 0 173 0
28MAY26 102.50 C 45.79 52.00 45.79 49.91 +8.16 235 3 65 -2
28MAY26 105.00 C 0.00 0.00 0.00 47.44 +8.15 280 0 77 0
28MAY26 107.50 C 47.15 47.15 47.15 44.91 +8.12 206 1 97 0
28MAY26 110.00 C 40.00 41.00 40.00 42.41 +8.41 192 18 164 -2
28MAY26 112.50 C 0.00 0.00 0.00 39.91 +8.12 179 0 96 0
28MAY26 115.00 C 38.00 38.00 38.00 38.00 +8.72 342 2 161 -2
28MAY26 117.50 C 32.00 35.60 32.00 34.91 +8.12 152 7 126 -1
28MAY26 120.00 C 34.40 34.40 28.00 32.50 +8.75 214 6 144 -4
28MAY26 122.50 C 30.00 32.00 30.00 29.91 +8.63 127 40 46 -38
28MAY26 125.00 C 29.00 31.00 26.00 27.41 +8.56 115 32 93 -25
28MAY26 127.50 C 26.00 26.00 26.00 25.66 +9.19 252 3 71 0
28MAY26 130.00 C 18.00 23.80 18.00 23.10 +8.51 226 13 176 -6
28MAY26 132.50 C 20.00 23.00 17.73 20.55 +8.58 201 42 88 -15
28MAY26 135.00 C 14.26 19.66 14.26 17.50 +7.58 119 68 252 +3
28MAY26 137.50 C 14.68 14.68 14.68 15.10 +7.03 119 1 86 0
28MAY26 140.00 C 12.50 16.50 9.13 12.77 +6.27 118 18 151 -8
28MAY26 142.50 C 12.00 12.00 8.00 10.57 +5.57 119 15 95 -10
28MAY26 145.00 C 5.58 12.00 5.58 8.78 +4.92 130 41 53 -16
28MAY26 147.50 C 7.00 9.13 4.80 6.86 +4.02 125 67 51 -38
28MAY26 150.00 C 4.60 7.80 3.40 4.93 +2.89 113 189 137 +24
28MAY26 152.50 C 3.13 6.00 2.70 3.86 +2.43 122 158 121 +66
28MAY26 155.00 C 3.80 5.00 1.85 2.75 +1.78 121 159 181 +107
28MAY26 157.50 C 3.00 4.20 1.46 1.89 +1.25 121 91 117 +52
28MAY26 160.00 C 2.50 2.90 1.00 1.25 +0.83 120 151 229 -20
28MAY26 162.50 C 2.65 2.65 1.00 0.80 +0.54 120 5 94 0
28MAY26 165.00 C 1.44 2.01 0.43 0.49 +0.33 120 239 175 -94
29JUN26 21.00 C 0.00 0.00 0.00 131.45 +8.16 177 0 56 0
29JUN26 22.00 C 0.00 0.00 0.00 130.45 +8.10 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 129.45 +8.42 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 128.46 +8.30 184 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 127.46 +8.37 168 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 126.46 +8.42 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 125.46 +8.34 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 124.47 +8.47 171 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 123.47 +8.40 158 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 122.47 +8.42 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 121.47 +8.36 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 120.48 +8.04 159 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 119.48 +8.42 149 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 118.48 +8.34 124 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 117.48 +8.36 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 116.48 +8.47 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 115.49 +8.07 140 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 114.49 +8.36 125 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 113.49 +8.46 0 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 112.49 +8.34 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 111.50 +8.41 132 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 110.50 +8.01 121 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 109.50 +8.59 0 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 108.50 +8.41 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 107.51 +8.38 124 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 106.51 +8.43 115 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 105.51 +8.01 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 104.47 +8.36 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 103.47 +8.29 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 102.48 +8.18 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 99.98 +8.33 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 97.49 +8.25 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 95.00 +8.23 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 92.50 +8.25 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 90.01 +8.27 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 87.52 +8.28 0 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 85.02 +8.28 0 0 40 0
29JUN26 70.00 C 79.05 81.13 79.05 83.45 +9.20 153 13 8 -11
29JUN26 72.50 C 0.00 0.00 0.00 80.04 +8.30 0 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 77.54 +8.29 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 75.05 +8.29 0 0 35 0
29JUN26 80.00 C 69.31 69.31 69.31 72.77 +8.52 99 6 12 +3
29JUN26 82.50 C 0.00 0.00 0.00 70.13 +8.37 78 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 67.66 +8.35 79 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 65.19 +8.33 78 0 43 0
29JUN26 90.00 C 0.00 0.00 0.00 62.74 +8.46 79 0 131 0
29JUN26 92.50 C 0.00 0.00 0.00 60.29 +8.21 78 0 26 0
29JUN26 95.00 C 0.00 0.00 0.00 57.88 +8.06 79 0 35 0
29JUN26 97.50 C 0.00 0.00 0.00 56.55 +9.36 106 0 17 0
29JUN26 100.00 C 0.00 0.00 0.00 53.61 +9.57 93 0 199 0
29JUN26 102.50 C 0.00 0.00 0.00 51.12 +8.63 88 0 12 0
29JUN26 105.00 C 0.00 0.00 0.00 48.98 +8.78 90 0 72 0
29JUN26 107.50 C 0.00 0.00 0.00 46.37 +8.37 84 0 57 0
29JUN26 110.00 C 0.00 0.00 0.00 43.74 +7.77 77 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 41.88 +8.26 82 0 26 0
29JUN26 115.00 C 35.00 35.00 35.00 39.78 +8.02 83 1 289 -1
29JUN26 117.50 C 0.00 0.00 0.00 37.42 +8.04 80 0 72 0
29JUN26 120.00 C 34.00 34.00 34.00 35.75 +8.01 83 10 272 0
29JUN26 122.50 C 33.50 33.50 33.50 33.25 +7.39 78 5 110 +5
29JUN26 125.00 C 30.30 30.30 30.30 31.36 +7.31 79 1 66 -1
29JUN26 127.50 C 0.00 0.00 0.00 29.25 +7.01 77 0 119 0
29JUN26 130.00 C 30.00 30.00 26.00 27.48 +6.48 77 5 193 -4
29JUN26 132.50 C 0.00 0.00 0.00 25.27 +5.78 74 0 146 0
29JUN26 135.00 C 26.30 26.30 24.30 23.65 +5.60 75 16 236 -15
29JUN26 137.50 C 0.00 0.00 0.00 22.62 +5.94 79 0 36 0
29JUN26 140.00 C 20.00 23.60 20.00 20.46 +5.14 75 4 190 -1
29JUN26 142.50 C 16.02 19.66 16.02 19.66 +5.61 79 5 13 -3
29JUN26 145.00 C 19.00 19.00 16.09 18.80 +5.74 82 3 67 -1
29JUN26 147.50 C 0.00 0.00 0.00 16.99 +4.84 79 0 51 0
29JUN26 150.00 C 16.50 18.10 14.03 16.17 +5.05 81 48 158 +3
29JUN26 152.50 C 13.70 14.75 13.70 14.75 +4.40 80 11 96 +11
29JUN26 155.00 C 15.20 15.80 12.00 13.83 +4.37 81 31 38 -1
29JUN26 157.50 C 13.49 14.95 12.45 12.77 +4.13 81 8 13 +8
29JUN26 160.00 C 11.50 13.50 10.00 11.77 +3.90 80 89 116 +20
29JUN26 162.50 C 11.48 11.56 9.14 10.83 +3.67 80 63 108 -5
29JUN26 165.00 C 10.34 10.34 10.34 9.95 +3.44 80 2 15 +1
29JUN26 167.50 C 0.00 0.00 0.00 9.14 +3.23 80 0 5 0
29JUN26 170.00 C 8.80 8.80 8.28 8.38 +3.02 80 16 34 +6
29JUN26 172.50 C 0.00 0.00 0.00 7.67 +2.82 80 0 3 0
29JUN26 175.00 C 8.52 9.50 6.60 7.02 +2.63 80 7 10 0
29JUN26 177.50 C 8.00 8.00 8.00 6.42 +2.46 80 1 50 0
29JUN26 180.00 C 7.18 8.00 5.80 5.86 +2.28 80 11 41 +1
29JUN26 182.50 C 6.26 6.26 5.86 5.34 +2.11 80 2 5 +1
29JUN26 185.00 C 0.00 0.00 0.00 4.86 +1.96 79 0 8 0
29JUN26 187.50 C 0.00 0.00 0.00 4.43 +1.82 79 0 1 0
29JUN26 190.00 C 6.50 6.50 4.88 4.02 +1.67 79 13 37 +4
29JUN26 192.50 C 0.00 0.00 0.00 3.66 +1.55 79 0 17 0
29JUN26 195.00 C 0.00 0.00 0.00 3.32 +1.43 79 0 22 0
29JUN26 197.50 C 3.85 4.30 3.85 3.01 +1.31 79 49 12 +10
29JUN26 200.00 C 4.00 5.00 3.27 2.73 +1.21 79 50 179 +20
30JUL26 55.00 C 0.00 0.00 0.00 97.66 +8.42 80 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 95.39 +8.62 108 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 92.90 +8.63 103 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 90.42 +8.62 100 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 87.94 +8.60 96 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 85.08 +8.19 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 83.45 +9.01 106 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 80.59 +8.60 90 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 78.15 +8.60 88 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 75.30 +8.18 63 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 73.26 +8.57 84 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 70.85 +8.52 82 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 67.91 +7.92 62 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 65.19 +7.61 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 62.74 +7.51 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 61.02 +8.09 72 0 4 0
30JUL26 95.00 C 57.98 57.98 56.36 59.60 +8.93 85 12 18 -2
30JUL26 97.50 C 0.00 0.00 0.00 56.56 +7.79 74 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 54.28 +8.10 73 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 51.32 +7.16 63 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 49.68 +7.53 70 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 47.80 +7.96 73 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 45.97 +7.87 75 0 18 0
30JUL26 112.50 C 0.00 0.00 0.00 43.77 +7.57 73 0 1 0
30JUL26 115.00 C 0.00 0.00 0.00 41.93 +7.62 74 0 38 0
30JUL26 117.50 C 0.00 0.00 0.00 40.73 +7.46 79 0 61 0
30JUL26 120.00 C 36.84 36.84 36.84 38.58 +7.58 77 1 63 -1
30JUL26 122.50 C 0.00 0.00 0.00 36.47 +7.10 75 0 20 0
30JUL26 125.00 C 0.00 0.00 0.00 34.44 +6.85 73 0 17 0
30JUL26 127.50 C 0.00 0.00 0.00 33.34 +7.58 76 0 21 0
30JUL26 130.00 C 0.00 0.00 0.00 31.66 +6.73 76 0 37 0
30JUL26 132.50 C 0.00 0.00 0.00 29.70 +6.12 74 0 29 0
30JUL26 135.00 C 0.00 0.00 0.00 28.13 +5.80 74 0 19 0
30JUL26 137.50 C 0.00 0.00 0.00 26.91 +5.43 75 0 41 0
30JUL26 140.00 C 0.00 0.00 0.00 25.40 +5.59 74 0 63 0
30JUL26 142.50 C 0.00 0.00 0.00 24.07 +5.33 74 0 82 0
30JUL26 145.00 C 0.00 0.00 0.00 22.74 +4.94 74 0 72 0
30JUL26 147.50 C 21.52 21.52 21.52 22.02 +5.18 76 9 9 +9
30JUL26 150.00 C 20.00 21.77 20.00 21.30 +5.34 78 23 30 +19
30JUL26 152.50 C 21.03 21.03 21.03 20.03 +5.08 78 1 3 +1
30JUL26 155.00 C 19.12 19.12 19.12 19.04 +4.87 78 1 2 +1
30JUL26 157.50 C 0.00 0.00 0.00 17.98 +4.69 78 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 16.98 +4.51 78 0 15 0
30JUL26 162.50 C 17.48 17.48 15.21 16.02 +4.34 77 2 6 +1
30JUL26 165.00 C 0.00 0.00 0.00 15.11 +4.16 77 0 2 0
28AUG26 85.00 C 0.00 0.00 0.00 68.96 +8.32 73 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 66.54 +8.21 71 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 64.79 +8.17 77 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 62.54 +8.66 76 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 60.33 +8.21 76 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 58.15 +8.60 75 0 0 0
28AUG26 100.00 C 55.00 55.00 55.00 56.02 +8.20 74 1 2 0
28AUG26 102.50 C 0.00 0.00 0.00 53.95 +8.15 74 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 51.92 +8.03 74 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 49.94 +7.87 74 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 48.02 +7.81 74 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 45.77 +7.29 71 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 44.03 +7.24 72 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 42.27 +7.11 72 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 40.83 +7.21 73 0 15 0
28AUG26 122.50 C 0.00 0.00 0.00 38.98 +6.94 73 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 37.40 +6.75 73 0 15 0
28AUG26 127.50 C 0.00 0.00 0.00 35.98 +6.60 73 0 2 0
28AUG26 130.00 C 0.00 0.00 0.00 34.48 +6.39 74 0 32 0
28AUG26 132.50 C 0.00 0.00 0.00 33.09 +6.12 74 0 0 0
28AUG26 135.00 C 31.17 31.17 31.17 31.74 +6.01 74 2 2 0
28AUG26 137.50 C 0.00 0.00 0.00 30.53 +5.86 75 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 29.61 +6.32 76 1 86 -1
28AUG26 142.50 C 0.00 0.00 0.00 27.89 +5.58 74 0 35 0
28AUG26 145.00 C 0.00 0.00 0.00 27.17 +5.75 76 0 93 0
28AUG26 147.50 C 0.00 0.00 0.00 25.53 +5.09 75 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 24.44 +4.90 75 0 1 0
28AUG26 152.50 C 0.00 0.00 0.00 24.05 +5.37 77 0 1 0
28AUG26 155.00 C 0.00 0.00 0.00 23.10 +5.23 77 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 22.13 +5.07 78 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 21.13 +4.92 77 0 4 0
28AUG26 162.50 C 0.00 0.00 0.00 20.17 +4.77 77 0 1 0
28AUG26 165.00 C 0.00 0.00 0.00 19.26 +4.63 77 0 16 0
29SEP26 37.00 C 0.00 0.00 0.00 115.73 +8.08 70 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 114.74 +8.61 71 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 113.75 +8.12 71 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 112.76 +8.41 71 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 111.77 +8.41 71 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 110.78 +7.85 70 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 109.80 +8.40 75 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 108.81 +8.62 74 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 107.82 +8.38 73 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 106.83 +8.07 72 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 105.85 +8.35 73 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 104.86 +8.16 72 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 103.47 +7.95 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 102.48 +7.93 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 100.02 +7.90 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 97.66 +8.01 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 95.39 +7.99 0 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 92.90 +8.12 0 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 90.42 +7.65 0 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 87.94 +7.93 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 85.49 +8.14 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 83.72 +8.75 76 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 81.34 +8.57 74 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 78.97 +8.23 73 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 76.63 +8.31 72 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 74.32 +8.21 72 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 72.03 +8.23 71 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 69.78 +7.72 71 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 67.56 +8.33 70 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 65.37 +7.58 70 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 63.23 +7.81 70 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 61.15 +7.60 70 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 58.98 +7.36 69 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 56.95 +7.54 69 0 293 0
29SEP26 102.50 C 0.00 0.00 0.00 54.97 +7.42 69 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 53.00 +7.28 69 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 51.32 +7.36 70 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 49.67 +6.51 71 1 14 +1
29SEP26 112.50 C 0.00 0.00 0.00 47.57 +6.93 69 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 46.08 +7.05 70 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 44.24 +6.74 70 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 43.53 +7.50 73 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 41.53 +6.98 72 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 39.91 +6.65 71 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 38.49 +6.52 71 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 37.11 +5.94 72 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 35.96 +6.69 73 0 63 0
29SEP26 135.00 C 0.00 0.00 0.00 34.43 +6.09 72 0 125 0
29SEP26 137.50 C 0.00 0.00 0.00 33.23 +5.99 72 0 100 0
29SEP26 140.00 C 0.00 0.00 0.00 31.78 +5.80 72 0 10 0
29SEP26 142.50 C 0.00 0.00 0.00 30.83 +5.85 73 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 29.70 +5.67 73 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 28.57 +5.44 73 0 1 0
29SEP26 150.00 C 25.48 25.48 25.48 27.84 +5.58 74 1 141 +1
29SEP26 152.50 C 0.00 0.00 0.00 26.82 +5.38 74 0 1 0
29SEP26 155.00 C 0.00 0.00 0.00 26.06 +5.41 75 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 25.16 +5.34 75 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 24.26 +5.29 75 0 39 0
29SEP26 162.50 C 0.00 0.00 0.00 23.31 +5.17 75 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 22.40 +5.04 75 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 21.52 +4.92 75 0 2 0
29SEP26 170.00 C 0.00 0.00 0.00 20.66 +4.78 75 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 19.85 +4.67 75 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 19.06 +4.54 75 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 18.30 +4.42 75 0 0 0
29SEP26 180.00 C 17.48 17.48 17.41 17.57 +4.30 75 2 3 +2
29SEP26 182.50 C 0.00 0.00 0.00 16.87 +4.19 75 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 16.19 +4.07 75 0 1 0
29SEP26 187.50 C 0.00 0.00 0.00 15.54 +3.96 74 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 14.92 +3.85 74 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 14.32 +3.74 74 0 33 0
29SEP26 195.00 C 14.20 14.20 14.20 13.74 +3.63 74 1 1 +1
29SEP26 197.50 C 0.00 0.00 0.00 13.18 +3.52 74 0 0 0
29SEP26 200.00 C 13.20 13.20 13.20 12.65 +3.42 74 1 15 +1
30DEC26 48.00 C 0.00 0.00 0.00 105.05 +7.89 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 104.10 +7.89 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 103.14 +7.89 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 100.76 +7.88 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 98.39 +8.01 58 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 96.04 +7.79 60 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 93.91 +8.14 66 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 90.55 +7.10 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 89.58 +8.15 69 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 87.49 +8.57 71 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 85.33 +8.63 71 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 82.83 +8.28 68 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 80.72 +8.34 68 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 78.68 +8.15 69 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 76.69 +8.22 69 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 74.37 +8.07 68 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 72.34 +8.09 67 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 70.37 +7.96 67 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 68.41 +7.67 67 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 66.53 +7.76 67 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 64.62 +7.64 67 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 62.79 +7.49 67 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 61.09 +7.57 68 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 60.23 +8.40 71 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 58.52 +8.26 71 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 55.82 +7.22 67 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 54.23 +7.13 67 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 52.63 +6.99 67 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 51.19 +7.00 67 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 50.61 +7.63 70 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 49.17 +7.67 70 0 115 0
30DEC26 122.50 C 0.00 0.00 0.00 47.76 +7.50 70 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 46.41 +7.41 70 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 45.07 +7.20 70 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 43.79 +7.10 70 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 42.57 +6.96 70 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 41.39 +6.85 70 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 40.23 +6.71 70 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 39.10 +6.55 71 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 38.04 +6.39 71 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 37.01 +6.23 71 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 36.00 +6.09 71 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 34.61 +5.61 70 0 181 0
30DEC26 152.50 C 0.00 0.00 0.00 34.11 +5.90 71 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 33.22 +5.80 71 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 32.34 +5.69 72 0 0 0
30DEC26 160.00 C 30.96 32.08 28.59 31.29 +5.50 71 60 78 +60
30DEC26 162.50 C 0.00 0.00 0.00 30.48 +5.51 71 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 29.59 +5.42 71 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 28.71 +5.31 71 0 0 0
30DEC26 170.00 C 27.32 27.32 27.32 27.87 +5.22 71 15 15 +8
30MAR27 55.00 C 0.00 0.00 0.00 99.67 +7.84 68 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 97.45 +7.86 68 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 95.27 +7.89 68 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 92.39 +7.18 61 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 90.99 +8.17 68 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 88.90 +7.98 68 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 86.84 +7.99 68 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 84.82 +8.00 68 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 81.89 +6.99 62 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 80.89 +8.01 68 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 78.66 +7.69 66 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 77.10 +8.15 68 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 74.85 +7.57 66 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 73.00 +7.51 66 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 71.19 +7.59 66 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 69.42 +7.31 66 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 67.69 +7.47 66 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 66.00 +7.16 66 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 64.35 +7.08 66 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 62.74 +7.09 66 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 61.17 +7.03 66 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 59.57 +6.84 65 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 58.47 +7.17 67 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 56.62 +6.77 66 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 55.55 +7.01 66 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 54.18 +6.71 66 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 52.87 +6.87 67 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 51.37 +6.32 66 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 50.38 +6.68 67 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 49.09 +6.31 67 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 47.91 +6.40 67 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 46.76 +6.10 67 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 45.70 +6.16 67 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 44.58 +6.08 67 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 43.54 +5.96 67 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 42.54 +5.80 67 0 18 0
30MAR27 145.00 C 0.00 0.00 0.00 41.56 +5.57 68 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 40.63 +5.50 68 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 39.65 +5.52 68 0 3 0
30MAR27 152.50 C 0.00 0.00 0.00 38.95 +5.61 68 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 37.83 +5.08 68 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 37.16 +5.26 68 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 36.37 +5.18 69 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 35.59 +5.21 69 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 35.14 +5.55 69 0 1 0
TOTAL CALL 2,003 12,390 +115
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 646 0 46 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 619 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 593 0 4 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 568 0 21 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 544 0 18 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 521 0 52 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 498 0 51 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 477 0 69 0
28MAY26 75.00 P 0.01 0.01 0.01 0.01 0.00 456 1 82 0
28MAY26 77.50 P 0.01 0.01 0.01 0.01 0.00 436 1 116 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 416 0 73 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 397 0 101 0
28MAY26 85.00 P 0.01 0.01 0.01 0.01 0.00 379 1 208 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 361 0 77 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 344 0 141 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 327 0 78 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 311 0 98 0
28MAY26 97.50 P 0.03 0.03 0.03 0.01 0.00 295 3 84 -3
28MAY26 100.00 P 0.01 0.01 0.01 0.01 0.00 279 5 160 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 264 0 154 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 249 0 173 0
28MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 235 0 202 0
28MAY26 110.00 P 0.03 0.03 0.03 0.01 0.00 221 6 461 -6
28MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 207 0 83 0
28MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 193 0 189 0
28MAY26 117.50 P 0.00 0.00 0.00 0.01 0.00 179 0 68 0
28MAY26 120.00 P 0.05 0.05 0.03 0.01 -0.02 166 27 215 -12
28MAY26 122.50 P 0.00 0.00 0.00 0.01 -0.05 152 0 140 0
28MAY26 125.00 P 0.00 0.00 0.00 0.01 -0.12 139 0 105 0
28MAY26 127.50 P 0.09 0.09 0.01 0.01 -0.23 127 13 53 +11
28MAY26 130.00 P 0.10 0.10 0.10 0.01 -0.42 114 9 107 -7
28MAY26 132.50 P 0.26 0.26 0.05 0.04 -0.69 120 37 146 -4
28MAY26 135.00 P 0.29 0.29 0.12 0.09 -1.08 119 14 235 +1
28MAY26 137.50 P 0.25 0.32 0.16 0.18 -1.60 118 5 67 +1
28MAY26 140.00 P 0.35 0.80 0.26 0.35 -2.25 118 114 69 +19
28MAY26 142.50 P 0.88 1.46 0.50 0.64 -3.06 117 57 91 +15
28MAY26 145.00 P 1.59 1.85 0.88 1.07 -4.07 117 47 48 +31
28MAY26 147.50 P 2.90 3.30 1.43 1.73 -5.01 117 22 18 +2
28MAY26 150.00 P 4.00 5.00 2.00 2.60 -5.91 116 195 90 +71
28MAY26 152.50 P 5.00 6.80 3.50 3.71 -6.75 115 68 19 +19
28MAY26 155.00 P 6.00 8.00 4.78 5.10 -7.48 113 89 82 +81
28MAY26 157.50 P 9.40 10.50 7.37 6.72 -8.11 111 8 3 +3
28MAY26 160.00 P 8.21 10.50 7.61 8.67 -8.01 113 5 1 +1
28MAY26 162.50 P 0.00 0.00 0.00 10.54 -8.49 100 0 0 0
28MAY26 165.00 P 15.60 15.60 11.90 13.07 -8.37 119 8 4 +4
29JUN26 21.00 P 0.01 0.01 0.01 0.01 0.00 215 1 79 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 210 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 205 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 201 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 196 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 192 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 188 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 184 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 176 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 160 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 151 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 148 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 146 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 143 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 141 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 138 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 133 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 131 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 127 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 124 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 122 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 112 0 79 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 108 0 7 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 103 0 82 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 99 0 19 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 94 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 90 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 86 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 83 0 23 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 -0.01 79 0 97 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 -0.03 76 0 135 0
29JUN26 80.00 P 0.10 0.10 0.10 0.02 -0.03 77 4 37 -4
29JUN26 82.50 P 0.00 0.00 0.00 0.04 -0.04 79 0 140 0
29JUN26 85.00 P 0.00 0.00 0.00 0.06 -0.05 79 0 181 0
29JUN26 87.50 P 0.00 0.00 0.00 0.09 -0.08 79 0 79 0
29JUN26 90.00 P 0.00 0.00 0.00 0.13 -0.10 79 0 73 0
29JUN26 92.50 P 0.00 0.00 0.00 0.18 -0.14 79 0 391 0
29JUN26 95.00 P 0.00 0.00 0.00 0.24 -0.18 79 0 101 0
29JUN26 97.50 P 0.41 0.41 0.41 0.34 -0.20 79 2 33 +2
29JUN26 100.00 P 0.50 0.50 0.47 0.44 -0.27 79 18 80 -9
29JUN26 102.50 P 0.00 0.00 0.00 0.55 -0.36 78 1 34 0
29JUN26 105.00 P 0.62 0.62 0.59 0.71 -0.49 78 4 80 +2
29JUN26 107.50 P 0.84 0.84 0.84 0.93 -0.52 78 3 250 0
29JUN26 110.00 P 1.06 1.06 1.03 1.13 -0.67 78 8 164 +2
29JUN26 112.50 P 0.00 0.00 0.00 1.41 -0.78 78 0 14 0
29JUN26 115.00 P 1.50 1.63 1.30 1.71 -0.94 78 17 311 +5
29JUN26 117.50 P 1.62 2.18 1.62 2.10 -1.07 78 9 80 +1
29JUN26 120.00 P 2.30 2.42 2.00 2.49 -1.26 78 12 344 0
29JUN26 122.50 P 0.00 0.00 0.00 3.00 -1.42 78 0 20 0
29JUN26 125.00 P 3.50 3.50 3.20 3.52 -1.59 78 7 234 +4
29JUN26 127.50 P 3.50 3.80 3.50 4.13 -1.82 78 2 276 +2
29JUN26 130.00 P 4.99 5.14 4.15 4.80 -1.99 77 568 625 +470
29JUN26 132.50 P 5.09 5.09 5.09 5.50 -2.26 77 21 52 +5
29JUN26 135.00 P 6.20 6.90 5.73 6.34 -2.45 77 46 55 +34
29JUN26 137.50 P 7.40 8.10 6.58 7.19 -2.75 77 68 62 +24
29JUN26 140.00 P 8.00 9.20 7.60 8.30 -2.93 78 60 49 +35
29JUN26 142.50 P 10.42 10.42 9.18 9.16 -3.44 77 49 77 +47
29JUN26 145.00 P 11.76 11.76 9.78 10.19 -3.82 77 70 2,000 0
29JUN26 147.50 P 0.00 0.00 0.00 11.44 -4.14 77 0 0 0
29JUN26 150.00 P 13.59 14.50 12.00 13.25 -3.91 80 13 9 +8
29JUN26 152.50 P 14.68 15.92 13.00 14.05 -4.91 77 9 5 +4
29JUN26 155.00 P 16.38 17.00 14.79 15.59 -5.10 78 15 12 +7
29JUN26 157.50 P 0.00 0.00 0.00 17.07 -5.37 78 0 0 0
29JUN26 160.00 P 19.61 19.61 19.00 18.63 -5.46 78 4 4 +4
29JUN26 162.50 P 0.00 0.00 0.00 20.30 -5.59 79 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 22.09 -5.62 79 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 23.83 -5.99 80 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 25.45 -6.44 79 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 27.58 -6.35 81 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 29.92 -6.06 84 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 31.75 -6.16 84 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 33.37 -6.88 81 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 35.98 -6.59 85 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 38.03 -6.66 86 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 40.23 -6.55 87 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 41.72 -7.16 83 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 44.58 -6.56 88 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 46.18 -7.35 84 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 48.40 -7.45 85 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 50.84 -7.30 87 0 150 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 -0.01 74 0 21 0
30JUL26 62.50 P 0.00 0.00 0.00 0.02 -0.01 75 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.03 -0.02 75 0 1 0
30JUL26 67.50 P 0.00 0.00 0.00 0.05 -0.03 76 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.08 -0.04 77 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.11 -0.05 76 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.15 -0.07 76 0 93 0
30JUL26 77.50 P 0.00 0.00 0.00 0.20 -0.10 76 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.27 -0.11 76 0 21 0
30JUL26 82.50 P 0.00 0.00 0.00 0.36 -0.12 76 0 63 0
30JUL26 85.00 P 0.00 0.00 0.00 0.46 -0.17 76 0 33 0
30JUL26 87.50 P 0.00 0.00 0.00 0.56 -0.23 75 0 100 0
30JUL26 90.00 P 0.00 0.00 0.00 0.73 -0.27 76 0 60 0
30JUL26 92.50 P 0.00 0.00 0.00 0.91 -0.30 76 0 41 0
30JUL26 95.00 P 0.00 0.00 0.00 1.09 -0.46 75 0 30 0
30JUL26 97.50 P 1.05 1.08 1.05 1.30 -0.50 75 5 61 0
30JUL26 100.00 P 1.24 1.24 1.24 1.60 -0.63 75 1 128 +1
30JUL26 102.50 P 0.00 0.00 0.00 1.96 -0.61 76 0 46 0
30JUL26 105.00 P 0.00 0.00 0.00 2.32 -0.75 76 0 65 0
30JUL26 107.50 P 0.00 0.00 0.00 2.74 -0.89 76 0 29 0
30JUL26 110.00 P 2.30 2.30 2.30 3.16 -1.03 76 1 74 +1
30JUL26 112.50 P 0.00 0.00 0.00 3.68 -1.12 76 0 10 0
30JUL26 115.00 P 0.00 0.00 0.00 4.24 -1.28 76 0 38 0
30JUL26 117.50 P 0.00 0.00 0.00 4.80 -1.43 76 0 19 0
30JUL26 120.00 P 4.93 4.93 4.93 5.32 -1.71 75 1 8 +1
30JUL26 122.50 P 0.00 0.00 0.00 6.21 -1.48 76 0 0 0
30JUL26 125.00 P 7.14 7.14 7.14 6.93 -1.63 76 1 77 0
30JUL26 127.50 P 0.00 0.00 0.00 7.54 -1.95 74 0 151 0
30JUL26 130.00 P 9.00 9.00 9.00 8.41 -2.14 74 1 24 +1
30JUL26 132.50 P 0.00 0.00 0.00 9.29 -2.32 74 0 46 0
30JUL26 135.00 P 10.55 10.55 10.55 10.23 -2.49 74 5 80 +5
30JUL26 137.50 P 0.00 0.00 0.00 11.29 -2.72 74 0 70 0
30JUL26 140.00 P 0.00 0.00 0.00 12.35 -3.17 74 0 101 0
30JUL26 142.50 P 0.00 0.00 0.00 13.41 -3.37 74 0 31 0
30JUL26 145.00 P 15.90 15.90 14.48 14.63 -3.55 74 3 18 -2
30JUL26 147.50 P 0.00 0.00 0.00 15.88 -3.79 74 0 0 0
30JUL26 150.00 P 18.50 18.94 16.20 17.20 -3.88 74 3 3 +2
30JUL26 152.50 P 0.00 0.00 0.00 18.65 -4.16 74 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 20.05 -4.36 74 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 21.68 -4.64 75 0 0 0
30JUL26 160.00 P 23.70 24.50 22.50 23.19 -4.82 75 11 11 +11
30JUL26 162.50 P 0.00 0.00 0.00 24.84 -5.14 75 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 26.96 -4.80 77 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 1.15 -0.24 75 0 3 0
28AUG26 87.50 P 1.10 1.10 1.10 1.38 -0.32 75 1 3 -1
28AUG26 90.00 P 0.00 0.00 0.00 1.59 -0.43 75 0 2 0
28AUG26 92.50 P 0.00 0.00 0.00 1.91 -0.54 75 0 1 0
28AUG26 95.00 P 0.00 0.00 0.00 2.22 -0.58 75 0 2 0
28AUG26 97.50 P 0.00 0.00 0.00 2.59 -0.63 75 0 0 0
28AUG26 100.00 P 2.50 2.50 2.50 3.02 -0.70 75 2 30 +2
28AUG26 102.50 P 0.00 0.00 0.00 3.45 -0.97 75 0 48 0
28AUG26 105.00 P 0.00 0.00 0.00 3.94 -0.91 75 0 31 0
28AUG26 107.50 P 0.00 0.00 0.00 4.50 -0.98 75 0 1 0
28AUG26 110.00 P 4.32 4.37 4.07 5.07 -1.13 74 60 93 +60
28AUG26 112.50 P 0.00 0.00 0.00 5.66 -1.26 75 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 6.38 -1.29 74 0 4 0
28AUG26 117.50 P 0.00 0.00 0.00 7.10 -1.47 74 0 15 0
28AUG26 120.00 P 7.80 7.80 7.80 7.83 -1.63 74 2 4 +2
28AUG26 122.50 P 0.00 0.00 0.00 8.65 -1.71 74 0 2 0
28AUG26 125.00 P 0.00 0.00 0.00 9.55 -1.81 74 0 15 0
28AUG26 127.50 P 0.00 0.00 0.00 10.45 -1.99 74 0 25 0
28AUG26 130.00 P 0.00 0.00 0.00 11.35 -2.18 74 0 15 0
28AUG26 132.50 P 0.00 0.00 0.00 12.39 -2.22 74 0 30 0
28AUG26 135.00 P 0.00 0.00 0.00 13.47 -2.37 74 0 21 0
28AUG26 137.50 P 0.00 0.00 0.00 14.56 -2.61 74 0 5 0
28AUG26 140.00 P 16.95 16.95 16.95 15.65 -2.91 74 1 47 +1
28AUG26 142.50 P 16.97 16.97 16.97 16.85 -3.19 74 1 40 0
28AUG26 145.00 P 18.54 19.03 18.54 18.13 -3.44 73 2 0 0
28AUG26 147.50 P 0.00 0.00 0.00 19.41 -3.74 73 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 20.73 -4.38 73 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 22.32 -3.81 74 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 23.83 -4.00 74 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 25.41 -4.14 74 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 26.95 -4.44 75 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 28.68 -4.47 75 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 30.31 -4.64 75 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 79 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 -0.01 70 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 -0.01 72 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.04 -0.01 73 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.05 -0.01 73 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.08 -0.01 74 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.11 -0.02 73 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 0.15 -0.03 73 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.20 -0.05 73 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.27 -0.05 73 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.35 -0.08 73 0 42 0
29SEP26 67.50 P 0.00 0.00 0.00 0.46 -0.08 73 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.57 -0.13 73 0 100 0
29SEP26 72.50 P 0.68 0.68 0.68 0.73 -0.13 73 1 46 +1
29SEP26 75.00 P 0.00 0.00 0.00 0.87 -0.17 73 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 1.09 -0.22 73 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 1.33 -0.23 73 0 36 0
29SEP26 82.50 P 0.00 0.00 0.00 1.56 -0.33 73 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 1.87 -0.35 73 0 31 0
29SEP26 87.50 P 0.00 0.00 0.00 2.20 -0.39 73 0 33 0
29SEP26 90.00 P 1.97 1.97 1.97 2.54 -0.41 73 1 347 0
29SEP26 92.50 P 0.00 0.00 0.00 2.86 -0.52 73 0 287 0
29SEP26 95.00 P 0.00 0.00 0.00 3.30 -0.56 72 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 3.74 -0.69 72 0 23 0
29SEP26 100.00 P 3.55 3.55 3.55 4.24 -0.77 72 1 27 +1
29SEP26 102.50 P 0.00 0.00 0.00 4.82 -0.76 72 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 5.40 -0.91 72 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 5.98 -1.06 72 0 10 0
29SEP26 110.00 P 0.00 0.00 0.00 6.69 -1.09 72 0 33 0
29SEP26 112.50 P 0.00 0.00 0.00 7.43 -1.15 72 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 8.17 -1.32 72 0 61 0
29SEP26 117.50 P 0.00 0.00 0.00 8.92 -1.48 72 0 157 0
29SEP26 120.00 P 0.00 0.00 0.00 9.82 -1.49 72 0 109 0
29SEP26 122.50 P 0.00 0.00 0.00 10.74 -1.57 72 0 19 0
29SEP26 125.00 P 0.00 0.00 0.00 11.66 -1.75 72 0 18 0
29SEP26 127.50 P 0.00 0.00 0.00 12.58 -1.93 72 0 47 0
29SEP26 130.00 P 13.50 13.50 12.50 13.63 -2.42 72 3 264 +3
29SEP26 132.50 P 0.00 0.00 0.00 14.73 -2.14 72 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 15.84 -2.37 72 0 18 0
29SEP26 137.50 P 0.00 0.00 0.00 16.95 -2.65 72 0 7 0
29SEP26 140.00 P 0.00 0.00 0.00 18.07 -2.94 71 0 11 0
29SEP26 142.50 P 0.00 0.00 0.00 19.37 -3.15 71 0 15 0
29SEP26 145.00 P 0.00 0.00 0.00 20.67 -3.37 71 0 11 0
29SEP26 147.50 P 0.00 0.00 0.00 21.97 -3.65 71 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 23.36 -4.28 71 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 24.90 -3.50 72 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 26.44 -4.04 72 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 28.06 -4.30 72 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 29.61 -4.21 72 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 31.26 -4.26 73 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 32.90 -4.91 73 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 35.21 -4.39 75 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 37.02 -4.35 75 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 38.90 -4.43 75 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 40.64 -4.66 75 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 42.09 -5.17 75 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 44.37 -4.68 76 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 46.27 -4.33 77 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 48.21 -4.79 77 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 50.18 -4.94 77 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 51.76 -5.29 76 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 54.12 -5.24 78 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 56.08 -5.36 78 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 58.10 -5.48 78 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 60.08 -5.63 78 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.24 -0.04 70 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.27 -0.04 70 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.30 -0.04 70 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.39 -0.07 70 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.51 -0.07 70 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 0.63 -0.12 70 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.80 -0.12 70 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 0.98 -0.15 70 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.19 -0.19 70 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 1.44 -0.20 70 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.65 -0.25 69 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.00 -0.31 70 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 2.36 -0.31 70 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 2.71 -0.39 70 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 3.00 -0.47 69 0 26 0
30DEC26 82.50 P 0.00 0.00 0.00 3.47 -0.47 69 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.93 -0.50 69 0 3 0
30DEC26 87.50 P 0.00 0.00 0.00 4.40 -0.64 69 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 4.95 -0.69 69 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 5.56 -0.69 69 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 6.17 -0.76 69 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 6.78 -0.92 69 0 0 0
30DEC26 100.00 P 6.88 6.88 6.88 7.47 -1.00 69 1 1 +1
30DEC26 102.50 P 0.00 0.00 0.00 8.25 -1.00 69 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 9.02 -1.04 69 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 9.80 -1.21 69 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 10.58 -1.38 68 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 11.53 -1.38 69 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 12.48 -1.38 68 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 13.44 -1.48 68 0 18 0
30DEC26 120.00 P 0.00 0.00 0.00 14.40 -1.66 68 0 102 0
30DEC26 122.50 P 0.00 0.00 0.00 15.36 -1.84 68 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 16.49 -1.85 68 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 17.63 -1.85 68 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 18.78 -1.91 68 0 112 0
30DEC26 132.50 P 0.00 0.00 0.00 20.08 -2.00 68 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 21.07 -2.42 68 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 22.28 -2.65 68 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 23.62 -2.81 68 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 24.96 -3.00 68 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 26.29 -3.24 68 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 27.68 -3.42 68 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 29.21 -3.57 68 0 0 0
30DEC26 152.50 P 31.10 31.10 31.10 30.70 -3.74 68 10 10 +10
30DEC26 155.00 P 33.15 33.15 33.15 32.28 -3.87 68 15 15 +15
30DEC26 157.50 P 34.78 34.78 34.78 33.89 -3.99 68 15 15 +15
30DEC26 160.00 P 36.45 36.45 36.45 35.53 -4.10 69 15 15 +15
30DEC26 162.50 P 0.00 0.00 0.00 37.28 -4.14 69 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 38.95 -4.25 69 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 41.24 -3.76 71 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 42.28 -4.62 70 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.08 -0.17 68 0 15 0
30MAR27 57.50 P 0.00 0.00 0.00 1.32 -0.19 68 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 1.59 -0.19 68 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 1.86 -0.28 68 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.19 -0.32 68 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 2.57 -0.31 68 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 2.95 -0.39 68 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 3.35 -0.37 68 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.74 -0.47 67 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 4.23 -0.47 67 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.72 -0.61 67 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.27 -0.70 67 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.91 -0.69 67 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.54 -0.70 67 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 7.18 -0.85 67 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 7.83 -1.00 67 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 8.63 -1.00 67 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 9.44 -0.99 67 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 10.24 -1.05 67 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 11.05 -1.22 67 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 11.88 -1.37 67 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 12.86 -1.37 67 0 522 0
30MAR27 110.00 P 13.00 13.50 13.00 13.85 -1.37 67 2 396 0
30MAR27 112.50 P 0.00 0.00 0.00 14.83 -1.40 66 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 15.82 -1.58 66 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 16.81 -1.76 66 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 17.90 -1.84 66 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 19.07 -1.84 66 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 20.25 -1.84 66 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 21.53 -1.78 66 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 22.77 -2.27 66 0 14 0
30MAR27 132.50 P 0.00 0.00 0.00 23.78 -2.25 66 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 25.01 -2.45 66 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 26.37 -2.45 66 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 27.74 -2.60 66 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 29.32 -2.65 66 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 30.47 -3.01 66 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 31.91 -3.18 66 0 0 0
30MAR27 150.00 P 33.30 33.30 33.30 33.51 -3.37 66 1 1 0
30MAR27 152.50 P 0.00 0.00 0.00 35.07 -3.35 66 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 36.86 -3.37 67 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 38.50 -3.35 67 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 40.15 -3.61 67 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 41.84 -3.69 67 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 43.34 -3.97 67 0 0 0
TOTAL PUT 1,912 17,690 +1,015
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HRB - HORIZON ROBOTICS CLOSING PRICE HK$ 5.97
28MAY26 4.40 C 0.00 0.00 0.00 1.57 -0.40 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.47 -0.40 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.37 -0.40 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.27 -0.40 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.17 -0.40 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.07 -0.40 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.97 -0.40 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.72 -0.40 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.49 -0.38 126 0 5 0
28MAY26 5.75 C 0.00 0.00 0.00 0.23 -0.39 58 0 26 0
28MAY26 6.00 C 0.08 0.08 0.05 0.08 -0.31 75 16 76 +5
28MAY26 6.25 C 0.01 0.01 0.01 0.01 -0.18 67 2 284 +1
28MAY26 6.50 C 0.00 0.00 0.00 0.01 -0.05 107 0 184 0
28MAY26 6.75 C 0.01 0.01 0.01 0.01 -0.01 142 3 356 +1
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 175 0 2,504 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 205 0 161 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 234 0 325 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 260 0 294 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 286 0 1,366 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 310 0 793 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 334 0 134 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 356 0 343 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 377 0 330 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 398 0 80 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 418 0 13 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 437 0 52 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 455 0 101 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 491 0 100 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 524 0 113 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 555 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 585 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 613 0 30 0
29JUN26 4.40 C 0.00 0.00 0.00 1.57 -0.41 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.47 -0.41 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.38 -0.42 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.28 -0.44 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.19 -0.45 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.09 -0.45 36 0 2,110 0
29JUN26 5.00 C 0.00 0.00 0.00 1.01 -0.43 43 0 23 0
29JUN26 5.25 C 0.00 0.00 0.00 0.80 -0.41 45 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.62 -0.37 47 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.46 -0.34 47 0 16 0
29JUN26 6.00 C 0.45 0.45 0.35 0.34 -0.28 48 44 230 +40
29JUN26 6.25 C 0.32 0.32 0.23 0.25 -0.21 50 35 457 +35
29JUN26 6.50 C 0.24 0.24 0.18 0.17 -0.18 49 62 383 -3
29JUN26 6.75 C 0.12 0.12 0.12 0.11 -0.15 49 22 66 +4
29JUN26 7.00 C 0.13 0.13 0.13 0.07 -0.11 49 11 91 +11
29JUN26 7.25 C 0.06 0.06 0.06 0.05 -0.08 50 10 179 0
29JUN26 7.50 C 0.06 0.06 0.06 0.03 -0.06 50 15 373 +15
29JUN26 7.75 C 0.00 0.00 0.00 0.02 -0.04 51 0 801 0
29JUN26 8.00 C 0.04 0.04 0.04 0.01 -0.03 49 61 3,371 -4
29JUN26 8.25 C 0.00 0.00 0.00 0.01 -0.02 53 0 397 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 113 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 123 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 124 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 68 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 75 0 354 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 79 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 85 0 6 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 90 0 52 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 101 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 106 0 60 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 111 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.61 -0.45 44 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.51 -0.44 42 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.42 -0.45 42 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.35 -0.41 48 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.26 -0.41 47 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.17 -0.42 45 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.12 -0.37 51 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.91 -0.37 47 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.75 -0.35 48 0 7 0
30JUL26 5.75 C 0.00 0.00 0.00 0.61 -0.30 48 0 15 0
30JUL26 6.00 C 0.56 0.56 0.56 0.48 -0.25 48 1 20 +1
30JUL26 6.25 C 0.00 0.00 0.00 0.39 -0.22 49 0 45 0
30JUL26 6.50 C 0.40 0.40 0.32 0.30 -0.20 49 67 94 +47
30JUL26 6.75 C 0.32 0.32 0.32 0.23 -0.17 49 15 92 +15
30JUL26 7.00 C 0.26 0.26 0.20 0.17 -0.15 48 16 101 +11
30JUL26 7.25 C 0.21 0.21 0.21 0.13 -0.12 49 15 497 +15
30JUL26 7.50 C 0.00 0.00 0.00 0.10 -0.10 49 0 31 0
30JUL26 7.75 C 0.11 0.11 0.11 0.07 -0.08 48 15 37 +15
30JUL26 8.00 C 0.09 0.09 0.09 0.05 -0.07 48 15 325 +15
30JUL26 8.25 C 0.00 0.00 0.00 0.04 -0.05 49 0 79 0
30JUL26 8.50 C 0.00 0.00 0.00 0.03 -0.04 50 0 64 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 -0.03 49 0 31 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 53 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 -0.02 49 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 78 0
30JUL26 9.75 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 0.01 0.00 56 0 50 0
28AUG26 4.40 C 0.00 0.00 0.00 1.66 -0.44 48 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.57 -0.44 47 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.49 -0.43 48 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.41 -0.42 48 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.33 -0.41 48 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.28 -0.37 52 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.20 -0.38 51 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.04 -0.33 52 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.87 -0.31 50 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.73 -0.31 50 0 1 0
28AUG26 6.00 C 0.68 0.68 0.68 0.60 -0.27 49 23 42 +23
28AUG26 6.25 C 0.00 0.00 0.00 0.51 -0.24 50 0 6 0
28AUG26 6.50 C 0.00 0.00 0.00 0.43 -0.21 51 0 15 0
28AUG26 6.75 C 0.00 0.00 0.00 0.35 -0.19 51 0 0 0
28AUG26 7.00 C 0.30 0.31 0.30 0.29 -0.16 51 9 9 +9
28AUG26 7.25 C 0.00 0.00 0.00 0.23 -0.15 51 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.19 -0.13 51 0 34 0
28AUG26 7.75 C 0.00 0.00 0.00 0.15 -0.11 51 0 5 0
28AUG26 8.00 C 0.00 0.00 0.00 0.12 -0.09 51 0 12 0
28AUG26 8.25 C 0.00 0.00 0.00 0.10 -0.08 51 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.08 -0.06 51 0 189 0
28AUG26 8.75 C 0.00 0.00 0.00 0.06 -0.06 51 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.05 -0.05 51 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.04 -0.04 51 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.03 -0.04 51 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.02 -0.03 49 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 1.73 -0.40 52 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.65 -0.39 51 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.57 -0.39 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.49 -0.39 51 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.43 -0.36 52 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.34 -0.37 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.27 -0.37 50 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.11 -0.34 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.96 -0.32 50 0 3 0
29SEP26 5.75 C 0.00 0.00 0.00 0.82 -0.30 49 0 6 0
29SEP26 6.00 C 0.74 0.74 0.70 0.71 -0.23 50 185 2,101 -99
29SEP26 6.25 C 0.00 0.00 0.00 0.61 -0.24 50 0 400 0
29SEP26 6.50 C 0.00 0.00 0.00 0.51 -0.23 50 0 431 0
29SEP26 6.75 C 0.00 0.00 0.00 0.45 -0.18 51 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.38 -0.16 51 0 38 0
29SEP26 7.25 C 0.38 0.38 0.38 0.32 -0.15 51 1 230 0
29SEP26 7.50 C 0.33 0.33 0.28 0.27 -0.13 51 103 3,600 +103
29SEP26 7.75 C 0.00 0.00 0.00 0.22 -0.12 50 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.19 -0.10 51 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.15 -0.09 50 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.13 -0.07 51 0 135 0
29SEP26 8.75 C 0.00 0.00 0.00 0.11 -0.06 51 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.09 -0.05 51 0 161 0
29SEP26 9.25 C 0.00 0.00 0.00 0.08 -0.04 51 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 -0.04 50 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 -0.04 50 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.04 -0.03 50 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 -0.02 51 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30DEC26 4.40 C 0.00 0.00 0.00 1.85 -0.35 49 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.78 -0.34 49 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.72 -0.33 50 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.65 -0.32 50 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.58 -0.33 49 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.52 -0.34 50 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.46 -0.30 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.30 -0.33 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.17 -0.28 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.04 -0.29 49 0 0 0
30DEC26 6.00 C 1.04 1.04 0.99 0.92 -0.29 48 8 8 +8
30DEC26 6.25 C 0.00 0.00 0.00 0.82 -0.24 49 0 0 0
30DEC26 6.50 C 0.81 0.81 0.76 0.74 -0.23 49 180 232 +180
30DEC26 6.75 C 0.79 0.79 0.79 0.67 -0.21 50 15 15 +15
30DEC26 7.00 C 0.00 0.00 0.00 0.59 -0.19 50 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.52 -0.18 49 0 870 0
30DEC26 7.50 C 0.55 0.55 0.55 0.46 -0.17 49 20 20 +14
30DEC26 7.75 C 0.00 0.00 0.00 0.41 -0.15 50 0 0 0
30DEC26 8.00 C 0.46 0.46 0.40 0.36 -0.12 49 12 28 +12
30DEC26 8.25 C 0.00 0.00 0.00 0.32 -0.12 50 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 0.28 -0.11 49 0 47 0
30DEC26 8.75 C 0.00 0.00 0.00 0.24 -0.11 49 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.21 -0.10 49 0 72 0
30DEC26 9.25 C 0.00 0.00 0.00 0.19 -0.09 49 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.17 -0.07 49 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 0.15 -0.07 49 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.13 -0.06 49 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.10 -0.05 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.08 -0.04 49 0 1 0
30DEC26 11.50 C 0.12 0.12 0.12 0.06 -0.04 49 3 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.05 -0.03 50 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 -0.02 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 17 0
30MAR27 4.40 C 0.00 0.00 0.00 1.98 -0.34 49 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.91 -0.34 49 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 1.85 -0.33 49 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.78 -0.33 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.72 -0.33 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.66 -0.32 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.60 -0.32 49 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 1.47 -0.30 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.34 -0.29 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.22 -0.28 49 0 0 0
30MAR27 6.00 C 1.20 1.20 1.20 1.12 -0.26 49 1 1 +1
30MAR27 6.25 C 0.00 0.00 0.00 1.04 -0.23 50 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.95 -0.23 50 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 0.86 -0.21 50 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.78 -0.20 50 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.71 -0.19 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.65 -0.19 50 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.59 -0.18 50 0 11 0
30MAR27 8.00 C 0.00 0.00 0.00 0.53 -0.17 50 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.48 -0.16 49 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.44 -0.15 50 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.40 -0.14 50 0 0 0
30MAR27 9.00 C 0.41 0.41 0.41 0.36 -0.13 49 4 4 +4
30MAR27 9.25 C 0.00 0.00 0.00 0.33 -0.12 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.30 -0.11 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.27 -0.11 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.25 -0.09 50 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.20 -0.08 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.17 -0.06 50 0 29 0
TOTAL CALL 989 29,936 +494
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 312 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 254 0 2 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 216 0 1 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 197 0 3 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 152 0 32 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 106 0 180 0
28MAY26 5.75 P 0.02 0.02 0.02 0.02 +0.01 74 10 198 0
28MAY26 6.00 P 0.05 0.12 0.05 0.11 +0.09 75 22 359 0
28MAY26 6.25 P 0.00 0.00 0.00 0.30 +0.24 83 0 162 0
28MAY26 6.50 P 0.52 0.52 0.52 0.55 +0.35 128 5 119 -5
28MAY26 6.75 P 0.00 0.00 0.00 0.78 +0.38 0 0 154 -7
28MAY26 7.00 P 0.89 1.02 0.89 1.03 +0.40 0 4 181 0
28MAY26 7.25 P 0.00 0.00 0.00 1.28 +0.40 0 0 50 0
28MAY26 7.50 P 0.00 0.00 0.00 1.53 +0.39 0 0 42 -2
28MAY26 7.75 P 0.00 0.00 0.00 1.78 +0.40 0 0 35 0
28MAY26 8.00 P 0.00 0.00 0.00 2.03 +0.40 0 0 38 -7
28MAY26 8.25 P 0.00 0.00 0.00 2.32 +0.44 403 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.53 +0.40 0 0 25 0
28MAY26 8.75 P 0.00 0.00 0.00 2.78 +0.40 0 0 13 0
28MAY26 9.00 P 0.00 0.00 0.00 3.03 +0.40 0 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 3.28 +0.40 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 3.53 +0.40 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 3.78 +0.40 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 4.03 +0.40 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 4.53 +0.40 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 5.03 +0.40 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 5.53 +0.40 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 6.03 +0.40 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 6.53 +0.40 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 +0.01 51 0 44 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 +0.02 52 0 35 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 +0.02 51 0 18 0
29JUN26 5.00 P 0.00 0.00 0.00 0.05 +0.02 51 0 93 0
29JUN26 5.25 P 0.09 0.09 0.09 0.09 +0.04 50 3 45 0
29JUN26 5.50 P 0.11 0.12 0.11 0.15 +0.07 49 30 54 +4
29JUN26 5.75 P 0.18 0.26 0.18 0.25 +0.12 50 12 183 +9
29JUN26 6.00 P 0.29 0.34 0.28 0.36 +0.15 48 56 248 +33
29JUN26 6.25 P 0.00 0.00 0.00 0.52 +0.20 50 0 209 0
29JUN26 6.50 P 0.59 0.61 0.59 0.70 +0.25 51 3 106 +3
29JUN26 6.75 P 0.89 0.89 0.89 0.90 +0.27 53 1 613 +1
29JUN26 7.00 P 0.00 0.00 0.00 1.12 +0.32 55 0 692 0
29JUN26 7.25 P 0.00 0.00 0.00 1.35 +0.34 58 0 76 0
29JUN26 7.50 P 1.61 1.61 1.61 1.59 +0.37 63 1 82 0
29JUN26 7.75 P 0.00 0.00 0.00 1.84 +0.38 69 0 117 0
29JUN26 8.00 P 0.00 0.00 0.00 2.06 +0.37 65 0 2,822 0
29JUN26 8.25 P 0.00 0.00 0.00 2.32 +0.40 74 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 2.53 +0.38 0 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 2.78 +0.39 0 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 3.03 +0.40 0 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 3.28 +0.40 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.53 +0.40 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.78 +0.40 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.03 +0.40 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.53 +0.40 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.03 +0.40 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.53 +0.40 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.03 +0.40 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.53 +0.40 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 7.03 +0.40 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 7.53 +0.40 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.03 +0.02 48 0 1 0
30JUL26 4.50 P 0.00 0.00 0.00 0.04 +0.02 49 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.05 +0.02 49 0 13 0
30JUL26 4.70 P 0.00 0.00 0.00 0.07 +0.03 50 0 36 0
30JUL26 4.80 P 0.00 0.00 0.00 0.08 +0.03 49 0 22 0
30JUL26 4.90 P 0.08 0.08 0.08 0.10 +0.04 49 15 59 +15
30JUL26 5.00 P 0.00 0.00 0.00 0.12 +0.05 49 0 25 0
30JUL26 5.25 P 0.00 0.00 0.00 0.18 +0.07 49 0 36 0
30JUL26 5.50 P 0.00 0.00 0.00 0.26 +0.09 48 0 68 0
30JUL26 5.75 P 0.32 0.37 0.32 0.36 +0.12 48 14 51 +8
30JUL26 6.00 P 0.44 0.45 0.44 0.49 +0.15 48 20 75 +15
30JUL26 6.25 P 0.56 0.63 0.56 0.64 +0.19 49 145 225 +145
30JUL26 6.50 P 0.00 0.00 0.00 0.82 +0.23 51 0 1,650 0
30JUL26 6.75 P 0.00 0.00 0.00 1.00 +0.26 51 0 21 0
30JUL26 7.00 P 0.00 0.00 0.00 1.20 +0.30 51 0 511 0
30JUL26 7.25 P 0.00 0.00 0.00 1.42 +0.34 53 0 506 0
30JUL26 7.50 P 0.00 0.00 0.00 1.64 +0.36 55 0 69 0
30JUL26 7.75 P 0.00 0.00 0.00 1.87 +0.38 56 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.10 +0.38 57 0 18 0
30JUL26 8.25 P 0.00 0.00 0.00 2.34 +0.40 59 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.57 +0.41 59 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.82 +0.43 62 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 3.06 +0.39 63 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.28 +0.38 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.53 +0.40 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.78 +0.39 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 4.03 +0.40 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.07 +0.02 50 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.09 +0.03 51 0 11 0
28AUG26 4.60 P 0.00 0.00 0.00 0.10 +0.03 50 0 7 0
28AUG26 4.70 P 0.00 0.00 0.00 0.12 +0.03 50 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.15 +0.05 51 0 4 0
28AUG26 4.90 P 0.00 0.00 0.00 0.17 +0.06 51 0 30 0
28AUG26 5.00 P 0.00 0.00 0.00 0.19 +0.06 50 0 33 0
28AUG26 5.25 P 0.26 0.26 0.26 0.27 +0.08 50 15 37 +15
28AUG26 5.50 P 0.35 0.35 0.35 0.37 +0.11 51 5 60 +3
28AUG26 5.75 P 0.00 0.00 0.00 0.48 +0.13 50 0 3 0
28AUG26 6.00 P 0.60 0.60 0.60 0.62 +0.17 51 1 53 0
28AUG26 6.25 P 0.00 0.00 0.00 0.76 +0.19 51 0 25 0
28AUG26 6.50 P 0.00 0.00 0.00 0.94 +0.23 53 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 1.10 +0.23 51 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.31 +0.28 54 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 1.48 +0.29 51 0 33 0
28AUG26 7.50 P 0.00 0.00 0.00 1.70 +0.32 53 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 1.91 +0.32 53 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.15 +0.36 56 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.38 +0.36 57 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.61 +0.39 57 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.82 +0.38 53 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.06 +0.39 54 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.29 +0.38 50 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.57 +0.42 62 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.79 +0.40 55 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 +0.03 50 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 +0.04 50 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 +0.05 50 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 +0.05 50 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.20 +0.07 50 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.22 +0.06 49 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.25 +0.07 49 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.33 +0.09 49 0 23 0
29SEP26 5.50 P 0.00 0.00 0.00 0.43 +0.11 49 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.55 +0.14 49 0 68 0
29SEP26 6.00 P 0.00 0.00 0.00 0.69 +0.17 50 0 2,424 0
29SEP26 6.25 P 0.00 0.00 0.00 0.83 +0.18 49 0 465 0
29SEP26 6.50 P 0.00 0.00 0.00 1.00 +0.23 50 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 1.17 +0.25 50 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 1.35 +0.26 50 0 3,100 0
29SEP26 7.25 P 0.00 0.00 0.00 1.55 +0.27 51 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 1.75 +0.27 51 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 1.96 +0.28 51 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 2.17 +0.32 51 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 2.40 +0.34 52 0 114 0
29SEP26 8.50 P 0.00 0.00 0.00 2.63 +0.35 53 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 2.85 +0.35 52 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 3.09 +0.38 53 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 3.32 +0.37 52 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 3.57 +0.40 55 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 3.83 +0.43 59 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.04 +0.40 52 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 4.57 +0.43 63 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.03 +0.40 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.53 +0.40 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.03 +0.40 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.53 +0.40 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.03 +0.40 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.53 +0.40 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.22 +0.06 49 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.23 +0.05 48 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.26 +0.06 48 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.29 +0.07 48 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.32 +0.07 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.35 +0.07 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.39 +0.08 48 0 29 0
30DEC26 5.25 P 0.00 0.00 0.00 0.49 +0.10 48 0 30 0
30DEC26 5.50 P 0.00 0.00 0.00 0.60 +0.12 48 0 106 0
30DEC26 5.75 P 0.00 0.00 0.00 0.73 +0.14 48 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.87 +0.17 49 0 6 0
30DEC26 6.25 P 0.00 0.00 0.00 1.00 +0.17 48 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 1.18 +0.21 49 0 12 0
30DEC26 6.75 P 0.00 0.00 0.00 1.33 +0.21 48 0 1,354 0
30DEC26 7.00 P 0.00 0.00 0.00 1.51 +0.24 49 0 36 0
30DEC26 7.25 P 0.00 0.00 0.00 1.71 +0.25 49 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.91 +0.27 50 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 2.11 +0.29 50 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 2.31 +0.29 50 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 2.52 +0.31 50 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 2.74 +0.33 51 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 2.97 +0.34 52 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 3.18 +0.35 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.40 +0.32 51 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.62 +0.35 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.84 +0.33 49 0 0 0
30DEC26 10.00 P 4.00 4.00 4.00 4.07 +0.32 48 1 6 +1
30DEC26 10.50 P 0.00 0.00 0.00 4.57 +0.38 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.04 +0.38 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.53 +0.38 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.03 +0.39 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.53 +0.40 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.03 +0.40 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.53 +0.40 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.31 +0.05 48 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.35 +0.06 49 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.37 +0.05 48 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.40 +0.05 48 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.44 +0.06 48 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.48 +0.08 48 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.52 +0.08 48 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.63 +0.10 48 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 0.75 +0.12 49 0 25 0
30MAR27 5.75 P 0.00 0.00 0.00 0.87 +0.13 48 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.01 +0.14 48 0 9 0
30MAR27 6.25 P 0.00 0.00 0.00 1.16 +0.16 48 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 1.31 +0.16 48 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 1.48 +0.18 48 0 14 0
30MAR27 7.00 P 0.00 0.00 0.00 1.65 +0.18 48 0 7 0
30MAR27 7.25 P 0.00 0.00 0.00 1.84 +0.23 49 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 2.03 +0.26 49 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 2.22 +0.27 49 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 2.41 +0.25 49 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.64 +0.31 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.82 +0.26 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.03 +0.27 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.25 +0.28 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.47 +0.30 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.69 +0.30 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.91 +0.31 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.14 +0.32 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.60 +0.33 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.08 +0.35 49 0 100 0
TOTAL PUT 363 24,499 +231
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 0.00 60 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.51 -0.01 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.02 0.00 52 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.52 -0.01 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.03 -0.01 44 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.53 -0.01 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.04 -0.01 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.55 0.00 40 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.05 -0.01 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.56 -0.01 34 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.06 -0.01 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.57 -0.01 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.08 0.00 30 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.58 -0.01 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.09 -0.01 24 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.59 -0.01 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.10 -0.01 18 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.61 0.00 19 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.11 -0.01 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.62 -0.01 15 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.12 -0.01 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.63 -0.01 10 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.13 -0.01 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.64 -0.01 0 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.15 -0.01 6 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.67 -0.01 5 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.35 -0.02 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.74 -0.01 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.11 -0.01 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 5 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 17 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 65.10 0.00 28 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.62 -0.01 20 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.14 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.66 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.19 0.00 23 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.71 -0.01 21 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.23 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.75 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.28 0.00 19 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.80 -0.01 17 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.32 -0.01 14 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.84 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.36 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.89 0.00 13 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.41 -0.01 11 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.93 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.45 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.97 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.50 -0.01 8 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.02 -0.01 6 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.54 -0.01 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.06 -0.01 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.59 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.15 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.82 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.74 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.09 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.99 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.39 -0.01 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.13 0.00 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.03 0.00 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 26.29 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.83 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.37 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.91 -0.01 5 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.45 -0.01 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.00 -0.01 5 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.56 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.18 -0.02 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.93 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.91 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.21 -0.02 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.92 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.04 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.51 0.00 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.22 -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 64 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 55 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 50 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 40 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 35 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 28 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 15 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.01 0.00 13 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 0.01 -0.01 4 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 0.20 -0.01 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.13 -0.01 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 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 6 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 0.00 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.64 0.00 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.60 0.00 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.29 0.00 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.04 0.00 4 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.13 0.00 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.37 -0.01 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.89 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.84 -0.01 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.41 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 78.95
28MAY26 55.00 C 0.00 0.00 0.00 23.95 -0.98 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 21.45 -0.98 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 18.95 -0.98 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 16.45 -0.91 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 13.95 -0.91 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 11.45 -0.91 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 8.96 -0.90 88 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 6.46 -0.92 64 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 4.00 -0.98 58 0 3 0
28MAY26 77.50 C 2.79 2.79 1.52 1.80 -1.08 54 20 21 +5
28MAY26 80.00 C 1.00 1.00 0.70 0.53 -0.82 58 14 88 0
28MAY26 82.50 C 0.30 0.30 0.30 0.08 -0.38 57 3 255 -3
28MAY26 85.00 C 0.00 0.00 0.00 0.01 -0.11 61 0 603 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 -0.02 82 0 133 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 101 0 268 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 119 0 262 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 137 0 998 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 154 0 163 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 170 0 57 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 186 0 46 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 201 0 66 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 215 0 130 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 230 0 113 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 243 0 7 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 257 0 193 0
29JUN26 46.00 C 0.00 0.00 0.00 33.07 -0.99 66 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 32.08 -1.02 67 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 31.08 -0.89 63 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 30.09 -0.89 64 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.10 -0.90 63 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 26.63 -0.89 61 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.17 -0.86 59 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.81 -0.76 62 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.31 -0.93 54 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 16.92 -0.82 52 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 14.46 -0.87 46 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 12.25 -0.85 46 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 10.19 -0.82 46 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 8.31 -0.78 46 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 6.65 -0.71 46 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 5.19 -0.66 46 0 370 0
29JUN26 80.00 C 3.70 4.40 3.70 4.02 -0.59 46 34 284 +5
29JUN26 82.50 C 3.20 3.20 3.20 3.04 -0.53 46 1 176 +1
29JUN26 85.00 C 2.45 2.45 2.35 2.27 -0.42 47 7 238 -3
29JUN26 87.50 C 1.80 1.80 1.80 1.64 -0.34 46 5 149 0
29JUN26 90.00 C 1.56 1.56 1.20 1.16 -0.27 46 27 699 -4
29JUN26 92.50 C 0.00 0.00 0.00 0.81 -0.21 46 0 209 0
29JUN26 95.00 C 0.77 0.77 0.77 0.55 -0.16 46 2 155 +2
29JUN26 97.50 C 0.68 0.68 0.54 0.37 -0.12 46 6 187 +6
29JUN26 100.00 C 0.45 0.45 0.45 0.24 -0.09 46 1 882 0
29JUN26 102.50 C 0.00 0.00 0.00 0.16 -0.06 46 0 1,121 0
29JUN26 105.00 C 0.00 0.00 0.00 0.10 -0.05 46 0 1,616 0
29JUN26 107.50 C 0.00 0.00 0.00 0.07 -0.03 47 0 18 0
29JUN26 110.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 62 0
29JUN26 112.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 89 0
29JUN26 115.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 110 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 57 0 32 0
30JUL26 57.50 C 0.00 0.00 0.00 22.07 -1.28 49 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 19.82 -1.26 49 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 17.77 -0.98 51 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 15.58 -0.97 49 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 13.44 -1.09 47 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 11.61 -0.76 47 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 9.94 -0.72 47 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 8.43 -0.67 47 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 7.11 -0.59 47 0 0 0
30JUL26 80.00 C 5.82 5.82 5.82 5.94 -0.57 47 15 15 +15
30JUL26 82.50 C 0.00 0.00 0.00 5.01 -0.54 48 0 14 0
30JUL26 85.00 C 3.90 3.90 3.90 4.12 -0.46 48 1 123 +1
30JUL26 87.50 C 0.00 0.00 0.00 3.35 -0.40 48 0 68 0
30JUL26 90.00 C 3.24 3.24 2.90 2.70 -0.35 47 22 130 0
30JUL26 92.50 C 2.56 2.56 2.56 2.16 -0.31 47 5 68 +5
30JUL26 95.00 C 2.05 2.05 2.05 1.72 -0.26 47 5 94 +5
30JUL26 97.50 C 0.00 0.00 0.00 1.36 -0.22 47 0 182 0
30JUL26 100.00 C 0.00 0.00 0.00 1.07 -0.18 47 0 280 0
30JUL26 102.50 C 0.00 0.00 0.00 0.81 -0.15 47 0 150 0
30JUL26 105.00 C 0.00 0.00 0.00 0.63 -0.12 47 0 57 0
30JUL26 107.50 C 0.00 0.00 0.00 0.49 -0.10 47 0 41 0
30JUL26 110.00 C 0.00 0.00 0.00 0.37 -0.09 47 0 8 0
30JUL26 112.50 C 0.00 0.00 0.00 0.29 -0.06 47 0 6 0
30JUL26 115.00 C 0.00 0.00 0.00 0.22 -0.05 47 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 22.57 -1.17 49 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 20.71 -0.76 52 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 18.64 -0.92 51 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 16.42 -1.13 48 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 14.61 -1.02 48 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 12.98 -0.81 49 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 11.43 -0.66 49 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 10.01 -0.62 49 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 8.73 -0.57 49 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 7.68 -0.49 49 0 15 0
28AUG26 82.50 C 0.00 0.00 0.00 6.67 -0.57 50 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 5.79 -0.46 50 0 31 0
28AUG26 87.50 C 0.00 0.00 0.00 4.96 -0.41 50 0 15 0
28AUG26 90.00 C 4.47 4.54 4.44 4.23 -0.37 50 4 16 +1
28AUG26 92.50 C 0.00 0.00 0.00 3.60 -0.33 49 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 3.05 -0.29 49 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 2.57 -0.26 49 0 30 0
28AUG26 100.00 C 2.78 2.78 2.78 2.10 -0.30 49 2 25 +2
28AUG26 102.50 C 0.00 0.00 0.00 1.76 -0.20 49 0 20 0
28AUG26 105.00 C 0.00 0.00 0.00 1.48 -0.17 49 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 1.23 -0.15 49 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 1.03 -0.13 49 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.85 -0.12 49 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.71 -0.09 49 0 6 0
29SEP26 52.50 C 0.00 0.00 0.00 27.85 -1.03 54 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.58 -1.20 52 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.47 -1.07 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.52 -0.88 52 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.51 -0.88 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.47 -1.03 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.76 -0.98 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.18 -0.74 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 12.72 -0.71 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.35 -0.65 49 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 10.36 -0.36 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 9.04 -0.54 50 0 15 0
29SEP26 82.50 C 0.00 0.00 0.00 8.07 -0.50 50 0 115 0
29SEP26 85.00 C 0.00 0.00 0.00 7.19 -0.47 50 0 296 0
29SEP26 87.50 C 0.00 0.00 0.00 6.36 -0.48 50 0 105 0
29SEP26 90.00 C 0.00 0.00 0.00 5.59 -0.44 50 0 230 0
29SEP26 92.50 C 0.00 0.00 0.00 4.90 -0.41 50 0 40 0
29SEP26 95.00 C 0.00 0.00 0.00 4.29 -0.37 50 0 148 0
29SEP26 97.50 C 0.00 0.00 0.00 3.74 -0.34 50 0 515 0
29SEP26 100.00 C 0.00 0.00 0.00 3.26 -0.31 50 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 2.76 -0.27 49 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 2.40 -0.24 49 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 2.08 -0.22 49 0 180 0
29SEP26 110.00 C 0.00 0.00 0.00 1.80 -0.20 49 0 261 0
29SEP26 112.50 C 0.00 0.00 0.00 1.56 -0.18 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.35 -0.16 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.16 -0.15 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.00 -0.13 49 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.87 -0.11 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.75 -0.10 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.64 -0.09 49 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 0.55 -0.08 49 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 29.52 -0.72 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.31 -1.00 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.42 -0.98 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.60 -0.90 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.69 -1.02 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.06 -1.05 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.52 -0.98 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.09 -0.86 50 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 15.58 -1.05 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 14.36 -0.99 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 13.20 -0.93 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 12.31 -0.49 50 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 11.31 -0.49 50 0 0 0
30DEC26 85.00 C 10.35 10.35 10.35 10.42 -0.46 50 18 18 +18
30DEC26 87.50 C 0.00 0.00 0.00 9.60 -0.42 51 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 8.84 -0.34 51 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 8.08 -0.31 51 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 7.38 -0.29 51 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 6.74 -0.27 51 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 6.15 -0.25 50 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 5.61 -0.23 50 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 5.12 -0.20 50 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 4.66 -0.19 50 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 4.25 -0.17 50 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 3.87 -0.16 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.53 -0.14 50 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 3.21 -0.13 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 29.24 -0.75 54 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 27.46 -0.72 54 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.80 -0.65 53 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.03 -0.79 52 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.40 -0.68 51 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.88 -0.72 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.55 -0.68 51 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 18.29 -0.68 51 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 16.93 -1.00 50 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 15.83 -0.94 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 14.82 -0.55 50 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 13.91 -0.49 51 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 13.02 -0.30 51 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 12.20 -0.52 51 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 11.40 -0.45 51 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 10.67 -0.41 51 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 9.94 -0.39 51 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 9.26 -0.37 51 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 8.63 -0.34 51 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 8.03 -0.33 51 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 7.48 -0.31 51 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 6.97 -0.29 51 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 6.49 -0.27 51 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 6.04 -0.26 51 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 5.63 -0.24 51 0 0 0
TOTAL CALL 192 14,231 +56
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 258 0 3 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 229 0 9 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 201 0 2 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 174 0 16 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 147 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 121 0 135 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 96 0 140 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 -0.01 70 0 107 0
28MAY26 75.00 P 0.00 0.00 0.00 0.05 -0.07 59 0 362 0
28MAY26 77.50 P 0.40 0.72 0.33 0.38 -0.11 57 14 439 +4
28MAY26 80.00 P 1.30 1.48 1.30 1.61 +0.11 60 3 848 -2
28MAY26 82.50 P 4.32 4.32 3.35 3.62 +0.45 56 7 358 -3
28MAY26 85.00 P 0.00 0.00 0.00 6.05 +0.79 0 0 527 -148
28MAY26 87.50 P 0.00 0.00 0.00 8.55 +0.88 0 0 121 0
28MAY26 90.00 P 0.00 0.00 0.00 11.05 +0.90 0 0 101 -72
28MAY26 92.50 P 0.00 0.00 0.00 13.55 +0.90 0 0 15 -51
28MAY26 95.00 P 0.00 0.00 0.00 16.20 +1.05 203 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 18.70 +1.05 226 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 21.19 +1.03 245 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 23.70 +1.05 268 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 26.20 +1.05 288 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 28.60 +0.95 263 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 31.10 +0.93 279 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 33.69 +1.03 341 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 36.15 +1.00 340 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 50 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 0.00 48 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 0.00 47 0 34 0
29JUN26 60.00 P 0.00 0.00 0.00 0.09 +0.01 46 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 0.19 +0.02 46 0 96 0
29JUN26 65.00 P 0.00 0.00 0.00 0.35 +0.01 46 0 203 0
29JUN26 67.50 P 0.65 0.65 0.65 0.63 +0.06 46 3 212 -3
29JUN26 70.00 P 1.02 1.02 0.90 1.05 +0.08 45 10 131 +3
29JUN26 72.50 P 1.40 1.62 1.40 1.64 +0.12 45 2 179 0
29JUN26 75.00 P 2.30 2.40 2.30 2.45 +0.18 45 5 572 +1
29JUN26 77.50 P 0.00 0.00 0.00 3.48 +0.27 45 0 513 0
29JUN26 80.00 P 5.10 5.10 5.00 4.85 +0.38 46 16 458 -5
29JUN26 82.50 P 6.59 6.59 6.22 6.34 +0.37 45 16 248 +16
29JUN26 85.00 P 0.00 0.00 0.00 8.09 +0.50 46 0 478 0
29JUN26 87.50 P 0.00 0.00 0.00 9.98 +0.58 46 0 210 0
29JUN26 90.00 P 0.00 0.00 0.00 12.02 +0.65 46 0 505 0
29JUN26 92.50 P 0.00 0.00 0.00 14.23 +0.76 47 0 79 0
29JUN26 95.00 P 0.00 0.00 0.00 16.55 +0.60 48 0 64 0
29JUN26 97.50 P 0.00 0.00 0.00 18.76 +0.62 45 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 21.22 +0.89 48 0 25 0
29JUN26 102.50 P 0.00 0.00 0.00 23.70 +0.95 51 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 26.20 +1.00 55 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 28.60 +0.94 53 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 31.10 +0.93 56 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 33.69 +0.96 65 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 36.15 +0.91 66 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 38.60 +0.88 65 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 41.10 +0.86 68 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 43.60 +0.95 71 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 46.10 +0.88 74 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 48.60 +0.89 76 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 51.09 +0.94 78 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.29 +0.01 47 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.47 +0.04 47 0 12 0
30JUL26 62.50 P 0.00 0.00 0.00 0.74 +0.05 46 0 18 0
30JUL26 65.00 P 0.98 0.98 0.98 1.12 +0.07 46 2 63 +2
30JUL26 67.50 P 1.41 1.41 1.41 1.63 +0.10 46 2 36 0
30JUL26 70.00 P 0.00 0.00 0.00 2.27 +0.13 46 0 49 0
30JUL26 72.50 P 0.00 0.00 0.00 3.08 +0.18 46 0 97 0
30JUL26 75.00 P 3.87 3.90 3.87 4.04 +0.23 46 40 108 +30
30JUL26 77.50 P 5.00 5.00 5.00 5.19 +0.28 46 1 61 0
30JUL26 80.00 P 0.00 0.00 0.00 6.60 +0.38 46 0 139 0
30JUL26 82.50 P 0.00 0.00 0.00 8.09 +0.39 47 0 70 0
30JUL26 85.00 P 0.00 0.00 0.00 9.81 +0.46 48 0 160 0
30JUL26 87.50 P 0.00 0.00 0.00 11.47 +0.52 47 0 76 0
30JUL26 90.00 P 0.00 0.00 0.00 13.37 +0.81 47 0 86 0
30JUL26 92.50 P 0.00 0.00 0.00 15.38 +0.61 47 0 21 0
30JUL26 95.00 P 0.00 0.00 0.00 17.48 +0.71 48 0 42 0
30JUL26 97.50 P 0.00 0.00 0.00 19.64 +0.95 48 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 21.84 +0.79 48 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 23.84 +0.40 42 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 26.47 +0.66 48 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 28.90 +0.79 50 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 31.19 +0.95 47 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 33.77 +0.95 52 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 36.15 +0.90 50 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.76 +0.06 49 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 1.07 +0.05 48 0 0 0
28AUG26 62.50 P 1.21 1.21 1.21 1.50 +0.11 48 1 6 0
28AUG26 65.00 P 0.00 0.00 0.00 2.03 +0.13 48 0 26 0
28AUG26 67.50 P 0.00 0.00 0.00 2.69 +0.15 48 0 2 0
28AUG26 70.00 P 3.32 3.32 3.32 3.49 +0.20 48 1 22 +1
28AUG26 72.50 P 4.22 4.22 4.22 4.39 +0.25 48 5 17 -2
28AUG26 75.00 P 0.00 0.00 0.00 5.44 +0.29 48 0 2 0
28AUG26 77.50 P 0.00 0.00 0.00 6.69 +0.33 48 0 27 0
28AUG26 80.00 P 0.00 0.00 0.00 8.04 +0.36 48 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 9.58 +0.42 49 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 11.27 +0.50 49 0 1 0
28AUG26 87.50 P 0.00 0.00 0.00 12.90 +0.41 49 0 30 0
28AUG26 90.00 P 0.00 0.00 0.00 14.51 +0.60 48 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 16.63 +0.84 49 0 30 0
28AUG26 95.00 P 0.00 0.00 0.00 18.61 +0.88 49 0 24 0
28AUG26 97.50 P 0.00 0.00 0.00 20.62 +0.77 49 0 35 0
28AUG26 100.00 P 0.00 0.00 0.00 22.85 +0.92 50 0 30 0
28AUG26 102.50 P 0.00 0.00 0.00 25.03 +0.97 51 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 27.26 +0.93 51 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 29.51 +0.95 51 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 31.64 +0.84 49 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 33.88 +0.83 47 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 36.59 +1.17 53 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.62 +0.01 49 0 38 0
29SEP26 55.00 P 0.00 0.00 0.00 0.91 +0.04 49 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 1.29 +0.06 49 0 11 0
29SEP26 60.00 P 0.00 0.00 0.00 1.69 +0.04 49 0 13 0
29SEP26 62.50 P 0.00 0.00 0.00 2.21 +0.08 49 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 2.88 +0.12 48 0 5 0
29SEP26 67.50 P 0.00 0.00 0.00 3.64 +0.17 48 0 3 0
29SEP26 70.00 P 4.51 4.51 4.51 4.49 +0.17 48 1 1,305 0
29SEP26 72.50 P 0.00 0.00 0.00 5.50 +0.22 48 0 73 0
29SEP26 75.00 P 6.50 6.50 6.50 6.62 +0.31 48 3 38 +3
29SEP26 77.50 P 0.00 0.00 0.00 7.93 +0.42 49 0 37 0
29SEP26 80.00 P 8.95 9.50 8.95 9.32 +0.32 49 68 892 +22
29SEP26 82.50 P 0.00 0.00 0.00 10.85 +0.48 49 0 116 0
29SEP26 85.00 P 0.00 0.00 0.00 12.49 +0.53 50 0 79 0
29SEP26 87.50 P 0.00 0.00 0.00 14.21 +0.55 50 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 15.82 +0.35 49 0 389 0
29SEP26 92.50 P 0.00 0.00 0.00 17.84 +0.79 50 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 19.82 +1.02 51 0 26 0
29SEP26 97.50 P 0.00 0.00 0.00 21.68 +0.91 50 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 23.73 +0.79 51 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 25.83 +0.80 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.99 +0.85 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.18 +0.69 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 32.43 +0.94 51 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 34.65 +1.00 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.93 +0.91 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.11 +0.90 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.41 +0.84 48 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 43.78 +0.90 48 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 46.16 +0.94 46 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 48.60 +0.75 46 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 51.15 +0.86 49 0 1 0
30DEC26 52.50 P 1.52 1.52 1.52 1.66 +0.12 49 1 25 +1
30DEC26 55.00 P 0.00 0.00 0.00 2.15 +0.16 49 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 2.69 +0.16 49 0 3 0
30DEC26 60.00 P 0.00 0.00 0.00 3.37 +0.21 49 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 4.08 +0.22 49 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 4.95 +0.27 49 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 5.83 +0.28 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 6.88 +0.34 49 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 7.95 +0.34 49 0 1 0
30DEC26 75.00 P 0.00 0.00 0.00 9.17 +0.41 48 0 7 0
30DEC26 77.50 P 0.00 0.00 0.00 10.52 +0.39 49 0 49 0
30DEC26 80.00 P 11.71 12.09 11.71 11.95 +0.46 49 87 87 +71
30DEC26 82.50 P 0.00 0.00 0.00 13.44 +0.47 49 0 26 0
30DEC26 85.00 P 0.00 0.00 0.00 15.04 +0.49 49 0 51 0
30DEC26 87.50 P 0.00 0.00 0.00 16.72 +0.54 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 18.47 +0.55 50 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 20.27 +0.84 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.14 +0.87 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.05 +0.90 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.02 +0.91 51 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 28.02 +0.96 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.06 +0.97 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.10 +0.95 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.05 +0.81 50 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 36.18 +0.82 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 38.39 +0.88 50 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.61 +0.91 51 0 3 0
30MAR27 55.00 P 0.00 0.00 0.00 3.30 +0.16 49 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 4.02 +0.16 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 4.77 +0.19 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 5.67 +0.23 49 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 6.57 +0.23 49 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 7.61 +0.28 49 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.70 +0.28 49 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 9.88 +0.37 49 0 0 0
30MAR27 75.00 P 11.00 11.13 11.00 11.16 +0.39 49 4 2 0
30MAR27 77.50 P 0.00 0.00 0.00 12.43 +0.24 49 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 13.97 +0.39 49 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 15.46 +0.40 49 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 17.01 +0.39 49 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.71 +0.43 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 20.28 +0.38 49 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 22.05 +0.64 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.98 +0.81 50 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.86 +0.87 50 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.77 +0.88 50 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 29.71 +0.75 50 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.70 +0.94 51 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.54 +0.79 50 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 35.59 +0.82 50 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 37.62 +0.63 50 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 39.75 +0.67 50 0 0 0
TOTAL PUT 292 12,248 -132
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$ 116.30
28MAY26 55.00 C 0.00 0.00 0.00 61.30 -2.31 0 0 75 0
28MAY26 57.50 C 0.00 0.00 0.00 58.80 -2.31 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 56.30 -2.31 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 53.80 -2.31 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 51.30 -2.31 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 48.80 -2.31 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 46.30 -2.31 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 43.81 -2.30 297 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 41.31 -2.30 276 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 38.81 -2.30 256 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 36.31 -2.30 236 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 33.81 -2.30 218 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 31.31 -2.30 199 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 28.81 -2.30 181 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 26.31 -2.30 164 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 23.81 -2.30 147 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 21.31 -2.30 130 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 18.81 -2.30 114 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 16.31 -2.30 99 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 13.81 -2.30 83 0 1,568 0
28MAY26 105.00 C 0.00 0.00 0.00 11.31 -2.30 68 0 1,729 0
28MAY26 107.50 C 0.00 0.00 0.00 8.81 -2.31 53 0 732 0
28MAY26 110.00 C 0.00 0.00 0.00 6.31 -2.31 38 0 1,156 0
28MAY26 112.50 C 3.00 3.27 3.00 3.83 -2.31 33 19 1,175 -1
28MAY26 115.00 C 2.37 2.37 1.00 1.60 -2.08 32 2,294 5,291 +694
28MAY26 117.50 C 0.72 0.86 0.28 0.37 -1.44 34 169 2,681 -2
28MAY26 120.00 C 0.23 0.23 0.10 0.04 -0.61 35 168 2,586 +67
28MAY26 122.50 C 0.08 0.08 0.05 0.01 -0.16 43 37 1,047 -2
28MAY26 125.00 C 0.07 0.07 0.05 0.01 -0.02 57 109 2,291 +89
28MAY26 127.50 C 0.06 0.06 0.04 0.01 0.00 71 8 1,706 -4
28MAY26 130.00 C 0.01 0.05 0.01 0.01 0.00 84 20 1,929 -12
28MAY26 132.50 C 0.03 0.03 0.03 0.01 0.00 96 3 1,000 0
28MAY26 135.00 C 0.01 0.03 0.01 0.01 0.00 108 13 904 -9
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 120 0 432 0
28MAY26 140.00 C 0.03 0.03 0.03 0.01 0.00 132 28 476 -28
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 143 0 694 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 154 0 214 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 164 0 178 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 175 0 97 0
28MAY26 152.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 195 0 50 0
28MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 204 0 12 0
28MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 214 0 6 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 223 0 109 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
29MAY26 95.00 C 0.00 0.00 0.00 21.31 - 0 0 0 -
29MAY26 97.50 C 0.00 0.00 0.00 18.81 - 0 0 0 -
29MAY26 100.00 C 0.00 0.00 0.00 16.31 -2.31 0 0 0 0
29MAY26 102.50 C 0.00 0.00 0.00 13.81 -2.31 0 0 0 0
29MAY26 105.00 C 0.00 0.00 0.00 11.31 -2.31 0 0 0 0
29MAY26 107.50 C 0.00 0.00 0.00 8.82 -2.30 40 0 0 0
29MAY26 110.00 C 0.00 0.00 0.00 6.33 -2.31 34 0 0 0
29MAY26 112.50 C 3.61 3.61 3.61 3.94 -2.46 33 30 30 +30
29MAY26 115.00 C 2.00 2.00 1.97 1.97 -1.90 35 4 55 +3
29MAY26 117.50 C 1.24 1.24 0.56 0.65 -1.48 33 217 193 +142
29MAY26 120.00 C 0.18 0.22 0.18 0.15 -0.81 33 71 200 +15
29MAY26 122.50 C 0.18 0.18 0.09 0.03 -0.32 35 3 194 -1
29MAY26 125.00 C 0.00 0.00 0.00 0.01 -0.10 40 0 409 0
29MAY26 127.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 163 0
29MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 59 0 220 0
29MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 68 0 132 0
29MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 76 0 224 0
29MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 93 0 6 0
29MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
05JUN26 95.00 C 0.00 0.00 0.00 21.36 - 0 0 0 -
05JUN26 97.50 C 0.00 0.00 0.00 18.86 - 0 0 0 -
05JUN26 100.00 C 0.00 0.00 0.00 16.37 -2.30 35 0 0 0
05JUN26 102.50 C 0.00 0.00 0.00 13.88 -2.30 33 0 0 0
05JUN26 105.00 C 0.00 0.00 0.00 11.42 -2.28 33 0 0 0
05JUN26 107.50 C 0.00 0.00 0.00 9.04 -2.23 33 0 0 0
05JUN26 110.00 C 0.00 0.00 0.00 6.81 -2.11 33 0 0 0
05JUN26 112.50 C 4.95 4.95 4.95 4.68 -2.06 31 30 30 +30
05JUN26 115.00 C 0.00 0.00 0.00 3.09 -1.88 32 0 0 0
05JUN26 117.50 C 2.21 2.21 1.73 1.88 -1.26 32 165 111 +111
05JUN26 120.00 C 1.31 1.31 0.93 1.05 -0.92 33 49 109 +44
05JUN26 122.50 C 0.00 0.00 0.00 0.57 -0.61 33 0 0 0
05JUN26 125.00 C 0.35 0.35 0.31 0.27 -0.38 34 100 118 +100
05JUN26 127.50 C 0.00 0.00 0.00 0.11 -0.21 33 0 5 0
05JUN26 130.00 C 0.00 0.00 0.00 0.05 -0.10 34 0 31 0
05JUN26 132.50 C 0.00 0.00 0.00 0.02 -0.04 34 0 26 0
05JUN26 135.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
05JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
05JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
05JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
05JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 61.43 -2.30 70 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 58.94 -2.30 75 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 56.44 -2.31 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 53.95 -2.30 65 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 51.45 -2.31 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 48.96 -2.30 54 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 46.46 -2.31 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 43.97 -2.31 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 41.48 -2.30 47 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 38.98 -2.31 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 36.49 -2.12 39 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 33.99 -2.13 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 31.50 -2.14 29 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 29.01 -2.15 32 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 26.52 -2.19 31 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 24.05 -2.22 32 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 21.59 -2.29 32 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 19.17 -2.26 32 0 606 0
29JUN26 100.00 C 0.00 0.00 0.00 16.80 -2.22 32 0 3,034 0
29JUN26 102.50 C 0.00 0.00 0.00 14.51 -2.67 32 0 995 0
29JUN26 105.00 C 0.00 0.00 0.00 12.33 -2.09 32 0 3,052 0
29JUN26 107.50 C 0.00 0.00 0.00 10.29 -1.99 32 0 1,549 0
29JUN26 110.00 C 0.00 0.00 0.00 8.22 -2.06 30 0 2,724 0
29JUN26 112.50 C 6.50 6.50 6.30 6.68 -1.77 31 120 3,877 -3
29JUN26 115.00 C 5.51 5.51 5.08 5.30 -1.33 32 14 2,574 +5
29JUN26 117.50 C 4.46 4.46 3.90 3.97 -1.34 31 47 2,450 +17
29JUN26 120.00 C 3.70 3.70 2.88 3.10 -1.06 32 80 3,776 -23
29JUN26 122.50 C 2.44 2.47 2.19 2.30 -0.91 32 430 1,771 +104
29JUN26 125.00 C 1.99 1.99 1.55 1.68 -0.77 32 56 9,242 -13
29JUN26 127.50 C 1.24 1.24 1.18 1.19 -0.61 32 6 1,294 0
29JUN26 130.00 C 1.06 1.13 0.92 0.82 -0.47 32 505 2,903 +234
29JUN26 132.50 C 0.70 0.70 0.70 0.55 -0.35 32 13 1,507 0
29JUN26 135.00 C 0.00 0.00 0.00 0.37 -0.25 32 0 1,137 0
29JUN26 137.50 C 0.50 0.50 0.50 0.24 -0.18 32 4 938 -4
29JUN26 140.00 C 0.37 0.37 0.37 0.15 -0.13 32 2 3,935 0
29JUN26 142.50 C 0.32 0.32 0.29 0.10 -0.08 32 135 522 +20
29JUN26 145.00 C 0.28 0.28 0.25 0.06 -0.06 32 65 510 0
29JUN26 147.50 C 0.00 0.00 0.00 0.04 -0.04 33 0 2,194 0
29JUN26 150.00 C 0.00 0.00 0.00 0.02 -0.03 32 0 621 0
29JUN26 152.50 C 0.19 0.19 0.19 0.01 -0.02 32 5 283 -5
29JUN26 155.00 C 0.13 0.13 0.13 0.01 -0.01 33 5 377 -5
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 35 0 320 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 37 0 308 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 38 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,661 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 41 0 198 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 43 0 27 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 46 0 9 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 49 0 112 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 50 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 51 0 700 0
30JUL26 57.50 C 0.00 0.00 0.00 59.06 -2.18 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 56.57 -2.18 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 54.08 -2.17 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 51.60 -2.16 45 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 49.11 -2.15 41 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 46.62 -2.15 36 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 43.97 -2.32 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 41.48 -2.34 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 38.98 -2.39 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 36.49 -2.44 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 34.21 -2.28 34 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 31.50 -2.56 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 29.21 -2.43 25 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 26.81 -2.41 30 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 24.43 -2.39 31 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 21.84 -2.61 25 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 19.95 -2.14 33 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 17.79 -2.07 33 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 15.73 -1.99 33 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 13.79 -1.90 33 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 11.99 -1.78 33 0 60 0
30JUL26 110.00 C 0.00 0.00 0.00 10.32 -1.67 33 0 120 0
30JUL26 112.50 C 9.27 9.27 8.27 8.66 -1.68 32 143 192 -16
30JUL26 115.00 C 7.70 7.70 6.98 7.34 -1.31 33 31 307 +30
30JUL26 117.50 C 6.72 6.72 5.85 6.16 -1.24 33 84 2,014 +30
30JUL26 120.00 C 4.87 4.98 4.87 5.02 -1.22 32 31 447 +4
30JUL26 122.50 C 4.55 4.55 4.03 4.27 -0.96 33 53 572 +1
30JUL26 125.00 C 3.40 3.40 3.36 3.56 -0.79 34 115 543 +12
30JUL26 127.50 C 3.26 3.28 2.70 2.88 -0.75 34 50 844 0
30JUL26 130.00 C 2.32 2.33 2.27 2.31 -0.66 34 811 1,019 +780
30JUL26 132.50 C 2.14 2.14 2.14 1.83 -0.56 34 10 263 +10
30JUL26 135.00 C 1.73 1.73 1.73 1.44 -0.47 34 30 468 -30
30JUL26 137.50 C 1.44 1.44 1.44 1.13 -0.38 34 30 171 0
30JUL26 140.00 C 1.25 1.25 1.12 0.87 -0.32 33 4 180 +4
30JUL26 142.50 C 1.00 1.00 1.00 0.67 -0.26 33 28 924 0
30JUL26 145.00 C 0.00 0.00 0.00 0.51 -0.21 33 0 227 0
30JUL26 147.50 C 0.00 0.00 0.00 0.39 -0.16 33 0 323 0
30JUL26 150.00 C 0.00 0.00 0.00 0.29 -0.13 33 0 51 0
30JUL26 152.50 C 0.00 0.00 0.00 0.22 -0.10 33 0 63 0
30JUL26 155.00 C 0.00 0.00 0.00 0.16 -0.08 33 0 120 0
30JUL26 157.50 C 0.40 0.40 0.40 0.12 -0.06 33 32 62 +22
30JUL26 160.00 C 0.00 0.00 0.00 0.09 -0.05 33 0 66 0
30JUL26 162.50 C 0.00 0.00 0.00 0.07 -0.03 34 0 68 0
30JUL26 165.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 6 0
30JUL26 167.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 1 0
30JUL26 170.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 59.06 -2.30 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 56.57 -2.31 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 54.08 -2.33 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 51.60 -2.35 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 49.25 -2.25 35 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 46.62 -2.43 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 43.97 -2.65 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 41.48 -2.73 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 39.29 -2.50 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 36.88 -2.49 32 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 34.24 -2.72 0 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 31.86 -2.69 0 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 29.52 -2.66 29 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 27.29 -2.55 32 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 25.20 -2.34 35 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 23.03 -2.28 35 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 21.04 -2.04 36 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 19.06 -1.97 36 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 17.17 -1.89 36 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 15.39 -1.81 36 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 13.73 -1.72 36 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 12.18 -1.62 36 0 0 0
28AUG26 112.50 C 10.93 10.93 10.32 10.58 -1.69 35 62 60 +46
28AUG26 115.00 C 9.06 9.06 9.06 9.46 -1.27 36 30 91 +30
28AUG26 117.50 C 0.00 0.00 0.00 8.12 -1.34 35 0 106 0
28AUG26 120.00 C 0.00 0.00 0.00 7.23 -1.10 36 0 206 0
28AUG26 122.50 C 0.00 0.00 0.00 6.40 -0.92 36 0 120 0
28AUG26 125.00 C 0.00 0.00 0.00 5.49 -0.91 36 0 104 0
28AUG26 127.50 C 0.00 0.00 0.00 4.73 -0.86 36 0 154 0
28AUG26 130.00 C 0.00 0.00 0.00 4.04 -0.83 36 0 88 0
28AUG26 132.50 C 0.00 0.00 0.00 3.43 -0.75 36 0 73 0
28AUG26 135.00 C 0.00 0.00 0.00 2.91 -0.66 36 0 87 0
28AUG26 137.50 C 0.00 0.00 0.00 2.45 -0.58 36 0 132 0
28AUG26 140.00 C 0.00 0.00 0.00 2.06 -0.51 36 0 46 0
28AUG26 142.50 C 0.00 0.00 0.00 1.72 -0.45 36 0 160 0
28AUG26 145.00 C 1.75 1.75 1.75 1.44 -0.39 36 7 119 0
28AUG26 147.50 C 0.00 0.00 0.00 1.19 -0.34 36 0 30 0
28AUG26 150.00 C 1.44 1.44 1.44 0.99 -0.29 36 31 109 0
28AUG26 152.50 C 0.00 0.00 0.00 0.82 -0.25 36 0 150 0
28AUG26 155.00 C 0.00 0.00 0.00 0.67 -0.21 36 0 64 0
28AUG26 157.50 C 0.00 0.00 0.00 0.55 -0.18 36 0 35 0
28AUG26 160.00 C 0.00 0.00 0.00 0.45 -0.15 36 0 40 0
28AUG26 162.50 C 0.00 0.00 0.00 0.37 -0.13 36 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 0.30 -0.11 36 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.24 -0.09 36 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.20 -0.07 36 0 66 0
28AUG26 172.50 C 0.00 0.00 0.00 0.16 -0.06 36 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.13 -0.05 36 0 72 0
29SEP26 55.00 C 0.00 0.00 0.00 61.48 -2.48 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 59.06 -2.44 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 56.57 -2.48 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 54.10 -2.52 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 51.68 -2.50 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 49.30 -2.47 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 46.89 -2.47 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 44.43 -2.52 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 42.06 -2.47 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 39.72 -2.42 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 37.29 -2.45 36 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 34.93 -2.37 35 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 32.67 -2.44 36 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 30.34 -2.30 35 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 28.12 -2.26 35 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 25.97 -2.19 35 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 23.93 -2.10 35 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 21.67 -2.30 34 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 20.26 -1.81 36 0 1,165 0
29SEP26 102.50 C 0.00 0.00 0.00 18.48 -1.73 36 0 241 0
29SEP26 105.00 C 0.00 0.00 0.00 16.80 -1.64 36 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 15.22 -1.55 36 0 923 0
29SEP26 110.00 C 0.00 0.00 0.00 14.15 -0.76 38 0 2,255 0
29SEP26 112.50 C 0.00 0.00 0.00 12.19 -1.54 36 0 629 0
29SEP26 115.00 C 0.00 0.00 0.00 10.94 -1.30 36 0 4,276 0
29SEP26 117.50 C 0.00 0.00 0.00 9.87 -1.12 36 0 1,506 0
29SEP26 120.00 C 0.00 0.00 0.00 8.79 -1.13 36 0 3,479 0
29SEP26 122.50 C 0.00 0.00 0.00 7.83 -1.00 36 0 691 0
29SEP26 125.00 C 0.00 0.00 0.00 6.98 -0.96 36 0 1,188 0
29SEP26 127.50 C 0.00 0.00 0.00 6.30 -0.81 37 0 374 0
29SEP26 130.00 C 5.60 5.60 5.20 5.53 -0.83 37 11 1,381 +9
29SEP26 132.50 C 0.00 0.00 0.00 4.89 -0.71 37 0 694 0
29SEP26 135.00 C 0.00 0.00 0.00 4.29 -0.64 37 0 393 0
29SEP26 137.50 C 0.00 0.00 0.00 3.75 -0.57 37 0 252 0
29SEP26 140.00 C 0.00 0.00 0.00 3.27 -0.51 37 0 1,150 0
29SEP26 142.50 C 0.00 0.00 0.00 2.84 -0.46 37 0 412 0
29SEP26 145.00 C 0.00 0.00 0.00 2.40 -0.47 36 0 551 0
29SEP26 147.50 C 0.00 0.00 0.00 2.07 -0.35 36 0 480 0
29SEP26 150.00 C 1.99 1.99 1.99 1.79 -0.31 36 3 558 +3
29SEP26 152.50 C 0.00 0.00 0.00 1.55 -0.27 36 0 116 0
29SEP26 155.00 C 0.00 0.00 0.00 1.33 -0.24 36 0 176 0
29SEP26 157.50 C 0.00 0.00 0.00 1.14 -0.21 36 0 68 0
29SEP26 160.00 C 0.00 0.00 0.00 0.98 -0.18 36 0 100 0
29SEP26 162.50 C 0.00 0.00 0.00 0.84 -0.16 36 0 153 0
29SEP26 165.00 C 0.00 0.00 0.00 0.74 -0.12 37 0 285 0
29SEP26 167.50 C 0.00 0.00 0.00 0.61 -0.12 36 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 0.52 -0.11 36 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 0.45 -0.09 36 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 0.39 -0.08 37 0 138 0
29SEP26 177.50 C 0.00 0.00 0.00 0.32 -0.07 36 0 0 0
29SEP26 180.00 C 0.71 0.71 0.71 0.27 -0.06 36 3 11 0
29SEP26 182.50 C 0.66 0.66 0.66 0.24 -0.05 37 3 154 0
29SEP26 185.00 C 0.00 0.00 0.00 0.20 -0.04 36 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 62.37 -2.40 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 59.67 -2.73 0 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 57.20 -2.83 0 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 54.97 -2.68 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 52.39 -2.89 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 50.24 -2.68 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 48.14 -2.42 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 45.50 -2.71 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 43.20 -2.69 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 40.95 -2.64 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 38.72 -2.62 38 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 36.62 -2.50 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 34.43 -2.52 37 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 32.33 -2.50 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 30.32 -2.45 37 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 28.39 -2.39 37 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 26.55 -2.28 37 0 105 0
30DEC26 97.50 C 0.00 0.00 0.00 24.70 -2.27 36 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 23.02 -2.16 36 0 302 0
30DEC26 102.50 C 0.00 0.00 0.00 21.39 -1.97 36 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 19.86 -1.91 36 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 18.74 -1.52 37 0 571 0
30DEC26 110.00 C 0.00 0.00 0.00 17.37 -1.46 37 0 573 0
30DEC26 112.50 C 0.00 0.00 0.00 16.08 -1.39 37 0 529 0
30DEC26 115.00 C 0.00 0.00 0.00 14.89 -1.27 37 0 1,693 0
30DEC26 117.50 C 0.00 0.00 0.00 13.79 -1.18 37 0 365 0
30DEC26 120.00 C 0.00 0.00 0.00 12.74 -1.18 37 0 491 0
30DEC26 122.50 C 0.00 0.00 0.00 11.70 -1.07 37 0 248 0
30DEC26 125.00 C 10.65 10.65 10.62 10.90 -0.91 38 2 2,440 0
30DEC26 127.50 C 0.00 0.00 0.00 9.98 -1.05 38 0 135 0
30DEC26 130.00 C 0.00 0.00 0.00 9.21 -1.00 38 0 1,302 0
30DEC26 132.50 C 0.00 0.00 0.00 8.51 -0.92 38 0 35 0
30DEC26 135.00 C 0.00 0.00 0.00 7.81 -0.84 38 0 180 0
30DEC26 137.50 C 7.73 7.73 7.73 7.15 -0.78 38 1 238 -1
30DEC26 140.00 C 6.97 6.97 6.62 6.53 -0.74 38 42 248 -12
30DEC26 142.50 C 0.00 0.00 0.00 5.97 -0.68 38 0 272 0
30DEC26 145.00 C 5.55 5.55 5.55 5.44 -0.64 38 1 148 0
30DEC26 147.50 C 5.60 5.60 5.60 4.96 -0.59 38 8 111 0
30DEC26 150.00 C 5.40 5.40 5.40 4.39 -0.68 37 2 228 +2
30DEC26 152.50 C 4.62 4.62 4.62 4.12 -0.37 38 7 97 +7
30DEC26 155.00 C 0.00 0.00 0.00 3.74 -0.35 38 0 51 0
30DEC26 157.50 C 0.00 0.00 0.00 3.30 -0.42 37 0 55 0
30DEC26 160.00 C 0.00 0.00 0.00 3.00 -0.39 37 0 164 0
30DEC26 162.50 C 0.00 0.00 0.00 2.73 -0.35 37 0 16 0
30DEC26 165.00 C 0.00 0.00 0.00 2.47 -0.33 37 0 218 0
30DEC26 167.50 C 0.00 0.00 0.00 2.24 -0.31 37 0 27 0
30DEC26 170.00 C 2.65 2.65 2.65 2.03 -0.28 37 7 137 +7
30DEC26 172.50 C 0.00 0.00 0.00 1.84 -0.26 37 0 6 0
30DEC26 175.00 C 0.00 0.00 0.00 1.67 -0.23 37 0 1,017 0
30DEC26 177.50 C 0.00 0.00 0.00 1.51 -0.22 37 0 1,332 0
30DEC26 180.00 C 0.00 0.00 0.00 1.37 -0.20 37 0 105 0
30DEC26 182.50 C 2.01 2.01 2.01 1.24 -0.18 37 30 59 +30
30DEC26 185.00 C 1.87 1.87 1.87 1.12 -0.16 37 30 240 +30
30MAR27 55.00 C 0.00 0.00 0.00 62.74 -2.84 41 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 60.38 -2.86 41 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 58.40 -2.49 46 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 55.73 -2.83 41 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 53.36 -2.88 40 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 51.05 -2.89 39 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 48.83 -2.81 39 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 47.05 -2.34 42 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 44.86 -2.32 41 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 42.66 -2.34 40 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 40.57 -2.29 40 0 4 0
30MAR27 82.50 C 0.00 0.00 0.00 38.52 -2.27 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 36.47 -2.27 39 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 34.60 -2.16 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 32.36 -2.55 37 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 30.68 -2.29 37 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 28.95 -2.22 37 0 41 0
30MAR27 97.50 C 0.00 0.00 0.00 27.29 -2.13 37 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 25.90 -1.85 38 0 404 0
30MAR27 102.50 C 0.00 0.00 0.00 24.15 -2.01 37 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 22.79 -1.85 37 0 107 0
30MAR27 107.50 C 0.00 0.00 0.00 21.31 -1.87 37 0 60 0
30MAR27 110.00 C 19.98 19.98 19.98 20.52 -1.28 38 4 85 0
30MAR27 112.50 C 0.00 0.00 0.00 19.04 -1.47 38 0 56 0
30MAR27 115.00 C 0.00 0.00 0.00 18.14 -1.22 38 0 150 0
30MAR27 117.50 C 0.00 0.00 0.00 16.87 -1.34 38 0 180 0
30MAR27 120.00 C 15.64 15.64 15.64 15.92 -1.22 38 5 221 0
30MAR27 122.50 C 0.00 0.00 0.00 15.04 -1.02 38 0 37 0
30MAR27 125.00 C 0.00 0.00 0.00 13.93 -1.24 38 0 175 0
30MAR27 127.50 C 0.00 0.00 0.00 13.00 -1.24 38 0 114 0
30MAR27 130.00 C 12.06 12.06 12.06 12.04 -1.32 38 1 879 0
30MAR27 132.50 C 0.00 0.00 0.00 11.61 -0.93 39 0 73 0
30MAR27 135.00 C 0.00 0.00 0.00 10.82 -0.91 38 0 199 0
30MAR27 137.50 C 0.00 0.00 0.00 10.15 -0.94 39 0 82 0
30MAR27 140.00 C 0.00 0.00 0.00 9.50 -0.86 39 0 646 0
30MAR27 142.50 C 0.00 0.00 0.00 8.87 -0.81 39 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 8.27 -0.77 39 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 7.71 -0.73 39 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 7.18 -0.69 38 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 6.69 -0.65 38 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 6.23 -0.62 38 0 12 0
30MAR27 157.50 C 0.00 0.00 0.00 5.80 -0.40 38 0 1 0
30MAR27 160.00 C 0.00 0.00 0.00 5.40 -0.38 38 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 5.03 -0.35 38 0 4 0
30MAR27 165.00 C 0.00 0.00 0.00 4.68 -0.33 38 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 4.35 -0.32 38 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 4.05 -0.30 38 0 8 0
30MAR27 172.50 C 0.00 0.00 0.00 3.76 -0.29 38 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 3.39 -0.37 38 0 61 0
TOTAL CALL 6,766 144,369 +2,591
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 490 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 463 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 437 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 411 0 10 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 387 0 20 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 364 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 341 0 1 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 320 0 101 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 299 0 135 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 278 0 290 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 257 0 261 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 237 0 245 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 218 0 619 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 199 0 695 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 181 0 615 0
28MAY26 92.50 P 0.01 0.01 0.01 0.01 0.00 163 40 847 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 146 0 2,799 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 129 0 1,965 0
28MAY26 100.00 P 0.02 0.02 0.02 0.01 0.00 112 2 2,097 -2
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 95 0 3,537 0
28MAY26 105.00 P 0.05 0.05 0.05 0.01 0.00 79 8 1,940 -8
28MAY26 107.50 P 0.05 0.06 0.05 0.01 0.00 63 188 2,110 +90
28MAY26 110.00 P 0.04 0.05 0.04 0.01 0.00 46 12 5,836 -2
28MAY26 112.50 P 0.11 0.20 0.11 0.03 0.00 35 358 1,645 0
28MAY26 115.00 P 0.37 0.75 0.30 0.35 +0.17 35 690 3,641 -114
28MAY26 117.50 P 1.20 2.30 1.20 1.62 +0.84 36 51 1,681 +16
28MAY26 120.00 P 3.34 4.65 3.34 3.84 +1.72 47 295 1,509 -189
28MAY26 122.50 P 5.80 7.10 5.80 6.39 +2.22 74 133 1,425 0
28MAY26 125.00 P 10.00 10.00 10.00 8.70 +2.10 0 4 3,047 -4
28MAY26 127.50 P 11.80 11.80 11.80 11.20 +2.05 0 1 928 -1
28MAY26 130.00 P 13.20 14.63 13.20 14.07 +2.67 154 67 373 -246
28MAY26 132.50 P 0.00 0.00 0.00 16.20 +2.30 0 0 559 -450
28MAY26 135.00 P 0.00 0.00 0.00 18.70 +2.30 0 0 0 -2
28MAY26 137.50 P 0.00 0.00 0.00 21.20 +2.30 0 0 30 -1
28MAY26 140.00 P 24.10 24.10 24.10 24.05 +2.65 223 5 0 0
28MAY26 142.50 P 0.00 0.00 0.00 26.55 +2.48 240 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 29.05 +2.48 255 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 31.55 +2.40 270 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 34.05 +2.46 285 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 36.55 +2.46 299 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 39.05 +2.47 314 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 41.55 +2.46 328 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 44.05 +2.46 342 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 46.55 +2.46 355 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 49.05 +2.49 368 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 51.55 +2.49 380 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 54.05 +2.46 392 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 56.55 +2.48 403 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 59.05 +2.50 415 0 0 0
29MAY26 95.00 P 0.00 0.00 0.00 0.01 - 103 0 0 -
29MAY26 97.50 P 0.00 0.00 0.00 0.01 - 91 0 0 -
29MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 56 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 0.14 0.14 0.14 0.02 0.00 36 52 82 +52
29MAY26 112.50 P 0.27 0.37 0.22 0.13 +0.03 34 194 206 +194
29MAY26 115.00 P 0.56 1.09 0.56 0.63 +0.25 34 201 265 +198
29MAY26 117.50 P 1.85 2.36 1.85 1.91 +0.80 35 35 54 -4
29MAY26 120.00 P 3.21 3.21 3.21 3.95 +1.51 40 3 170 -3
29MAY26 122.50 P 0.00 0.00 0.00 6.39 +2.03 52 8 175 -8
29MAY26 125.00 P 0.00 0.00 0.00 8.70 +2.05 0 8 216 -8
29MAY26 127.50 P 10.35 10.35 10.35 11.20 +2.05 0 4 94 -4
29MAY26 130.00 P 13.80 13.80 13.80 14.07 +2.67 109 1 0 -30
29MAY26 132.50 P 0.00 0.00 0.00 16.20 +2.30 0 0 0 0
29MAY26 135.00 P 0.00 0.00 0.00 18.70 +2.30 0 0 0 0
29MAY26 137.50 P 0.00 0.00 0.00 21.20 +2.30 0 0 0 0
29MAY26 140.00 P 0.00 0.00 0.00 24.10 +2.70 162 0 0 0
29MAY26 142.50 P 0.00 0.00 0.00 26.60 +2.53 175 0 0 0
29MAY26 145.00 P 0.00 0.00 0.00 29.12 +2.53 188 0 0 0
29MAY26 147.50 P 0.00 0.00 0.00 31.62 +2.47 199 0 0 0
29MAY26 150.00 P 0.00 0.00 0.00 34.10 +2.51 208 0 0 0
05JUN26 95.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
05JUN26 97.50 P 0.00 0.00 0.00 0.01 - 43 0 0 -
05JUN26 100.00 P 0.08 0.10 0.08 0.01 0.00 37 13 21 +13
05JUN26 102.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
05JUN26 105.00 P 0.25 0.25 0.21 0.06 +0.03 33 31 31 +31
05JUN26 107.50 P 0.30 0.39 0.30 0.18 +0.09 33 60 60 +60
05JUN26 110.00 P 0.47 0.68 0.47 0.45 +0.20 33 135 195 +135
05JUN26 112.50 P 0.89 1.30 0.89 0.98 +0.40 34 139 226 +121
05JUN26 115.00 P 1.57 2.28 1.52 1.86 +0.68 34 209 171 +162
05JUN26 117.50 P 2.68 2.68 2.68 3.16 +1.04 34 30 241 0
05JUN26 120.00 P 4.28 5.44 4.28 4.86 +1.42 35 34 34 +34
05JUN26 122.50 P 0.00 0.00 0.00 6.69 +1.55 33 8 8 +8
05JUN26 125.00 P 0.00 0.00 0.00 8.90 +1.94 33 8 8 +8
05JUN26 127.50 P 0.00 0.00 0.00 11.26 +2.11 33 0 0 0
05JUN26 130.00 P 0.00 0.00 0.00 14.07 +2.58 52 0 0 0
05JUN26 132.50 P 0.00 0.00 0.00 16.20 +2.28 0 0 0 0
05JUN26 135.00 P 0.00 0.00 0.00 18.70 +2.30 0 0 0 0
05JUN26 137.50 P 0.00 0.00 0.00 21.20 +2.30 0 0 0 0
05JUN26 140.00 P 0.00 0.00 0.00 24.10 +2.70 78 0 0 0
05JUN26 142.50 P 0.00 0.00 0.00 26.60 +2.51 84 0 0 0
05JUN26 145.00 P 0.00 0.00 0.00 29.12 +2.53 90 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 85 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 71 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 67 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 63 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 59 0 370 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 56 0 220 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 52 0 406 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 48 0 553 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6,644 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 41 0 2,549 0
29JUN26 85.00 P 0.09 0.09 0.09 0.01 0.00 38 6 957 +6
29JUN26 87.50 P 0.14 0.14 0.14 0.01 0.00 35 10 979 +10
29JUN26 90.00 P 0.18 0.18 0.18 0.02 +0.01 34 11 1,713 0
29JUN26 92.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 1,568 0
29JUN26 95.00 P 0.25 0.25 0.25 0.07 +0.02 32 5 5,709 +5
29JUN26 97.50 P 0.38 0.39 0.38 0.14 +0.04 32 72 1,862 +15
29JUN26 100.00 P 0.42 0.53 0.42 0.27 +0.08 32 52 3,975 +6
29JUN26 102.50 P 0.72 0.77 0.70 0.48 +0.14 32 121 3,908 -81
29JUN26 105.00 P 0.81 1.11 0.81 0.81 +0.23 32 50 4,566 0
29JUN26 107.50 P 1.39 1.58 1.30 1.27 +0.33 32 36 4,608 +23
29JUN26 110.00 P 2.00 2.24 1.95 1.94 +0.47 32 151 5,893 -1
29JUN26 112.50 P 2.75 3.00 2.75 2.81 +0.64 33 47 5,289 +21
29JUN26 115.00 P 3.88 4.26 3.88 3.89 +0.86 33 101 4,964 -38
29JUN26 117.50 P 4.68 5.69 4.68 5.19 +1.07 33 352 3,670 0
29JUN26 120.00 P 6.91 7.27 6.91 6.74 +1.35 33 141 5,180 -46
29JUN26 122.50 P 8.28 8.59 8.00 8.48 +1.46 34 65 2,343 -57
29JUN26 125.00 P 9.70 9.70 9.70 10.10 +1.40 32 4 1,659 0
29JUN26 127.50 P 0.00 0.00 0.00 12.49 +2.09 36 0 808 0
29JUN26 130.00 P 14.40 15.05 14.40 14.71 +2.30 37 38 1,692 -2
29JUN26 132.50 P 0.00 0.00 0.00 16.54 +1.99 32 0 413 0
29JUN26 135.00 P 0.00 0.00 0.00 18.88 +2.09 32 0 483 0
29JUN26 137.50 P 0.00 0.00 0.00 21.92 +2.80 45 0 327 0
29JUN26 140.00 P 0.00 0.00 0.00 24.34 +2.46 47 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 26.85 +2.58 50 0 325 0
29JUN26 145.00 P 28.13 28.38 28.13 29.23 +2.53 52 77 499 +77
29JUN26 147.50 P 0.00 0.00 0.00 31.62 +2.47 52 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 34.47 +2.83 62 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 36.58 +2.49 57 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 39.05 +2.46 59 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 41.58 +2.49 62 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 45.01 +3.36 81 0 2,231 -1
29JUN26 162.50 P 0.00 0.00 0.00 46.58 +2.49 67 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 49.08 +2.49 70 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 51.58 +2.49 72 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 54.08 +2.49 74 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 56.58 +2.50 76 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 59.05 +2.46 78 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 61.58 +2.49 81 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 64.08 +2.50 83 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 66.58 +2.50 85 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 69.04 +2.39 86 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30JUL26 80.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 4 0
30JUL26 82.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 5 0
30JUL26 87.50 P 0.32 0.36 0.32 0.11 +0.04 34 25 30 +25
30JUL26 90.00 P 0.00 0.00 0.00 0.18 +0.05 33 0 192 0
30JUL26 92.50 P 0.00 0.00 0.00 0.30 +0.08 33 0 241 0
30JUL26 95.00 P 0.63 0.63 0.63 0.48 +0.12 33 2 154 +2
30JUL26 97.50 P 0.91 0.91 0.91 0.73 +0.18 33 2 238 0
30JUL26 100.00 P 1.27 1.27 1.27 1.07 +0.26 33 32 220 0
30JUL26 102.50 P 1.67 1.67 1.67 1.52 +0.34 34 7 821 0
30JUL26 105.00 P 2.15 2.28 2.15 2.09 +0.43 34 69 780 +25
30JUL26 107.50 P 2.68 2.94 2.68 2.79 +0.54 34 60 449 0
30JUL26 110.00 P 3.36 3.77 3.36 3.61 +0.69 34 125 665 +93
30JUL26 112.50 P 4.31 4.31 4.30 4.58 +0.82 34 44 657 +44
30JUL26 115.00 P 5.26 5.60 5.26 5.74 +0.97 34 64 2,914 -30
30JUL26 117.50 P 6.50 7.23 6.50 7.03 +1.10 34 186 502 -186
30JUL26 120.00 P 8.02 8.60 7.92 8.51 +1.24 34 206 359 +59
30JUL26 122.50 P 0.00 0.00 0.00 9.96 +1.19 33 0 632 0
30JUL26 125.00 P 0.00 0.00 0.00 11.69 +1.46 33 0 122 0
30JUL26 127.50 P 0.00 0.00 0.00 13.53 +1.57 33 0 158 0
30JUL26 130.00 P 0.00 0.00 0.00 15.47 +1.68 33 0 68 0
30JUL26 132.50 P 0.00 0.00 0.00 17.53 +1.80 33 0 24 0
30JUL26 135.00 P 0.00 0.00 0.00 19.67 +1.88 33 0 24 0
30JUL26 137.50 P 0.00 0.00 0.00 21.92 +2.00 34 0 60 0
30JUL26 140.00 P 0.00 0.00 0.00 24.71 +2.59 39 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 27.02 +2.17 40 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 29.37 +2.22 40 0 60 0
30JUL26 147.50 P 0.00 0.00 0.00 31.78 +2.30 42 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 34.47 +2.61 46 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 36.81 +2.58 46 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 39.29 +2.64 48 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 41.58 +2.49 47 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 45.01 +3.36 60 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 46.58 +2.49 51 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 49.08 +2.49 52 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 51.58 +2.49 54 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 54.08 +2.49 56 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 56.58 +2.50 58 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 59.09 +2.50 59 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 4 0
28AUG26 72.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.04 0.00 36 0 1 0
28AUG26 77.50 P 0.00 0.00 0.00 0.07 +0.01 36 0 2 0
28AUG26 80.00 P 0.00 0.00 0.00 0.12 +0.03 36 0 5 0
28AUG26 82.50 P 0.00 0.00 0.00 0.19 +0.05 36 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.30 +0.08 36 0 57 0
28AUG26 87.50 P 0.00 0.00 0.00 0.44 +0.09 36 0 30 0
28AUG26 90.00 P 0.89 0.89 0.89 0.63 +0.11 36 12 86 +11
28AUG26 92.50 P 0.00 0.00 0.00 0.90 +0.17 36 0 95 0
28AUG26 95.00 P 1.27 1.32 1.27 1.24 +0.23 36 3 162 0
28AUG26 97.50 P 0.00 0.00 0.00 1.65 +0.27 36 0 37 0
28AUG26 100.00 P 0.00 0.00 0.00 2.17 +0.34 36 0 3,188 0
28AUG26 102.50 P 0.00 0.00 0.00 2.80 +0.45 36 2 65 0
28AUG26 105.00 P 0.00 0.00 0.00 3.52 +0.51 36 0 134 0
28AUG26 107.50 P 4.47 4.47 4.47 4.34 +0.65 36 2 93 0
28AUG26 110.00 P 5.04 5.53 5.04 5.29 +0.78 36 44 163 +38
28AUG26 112.50 P 6.60 6.60 6.38 6.36 +0.88 36 90 149 +64
28AUG26 115.00 P 7.21 7.83 7.21 7.56 +1.01 36 32 78 +2
28AUG26 117.50 P 0.00 0.00 0.00 8.89 +1.12 36 0 164 0
28AUG26 120.00 P 0.00 0.00 0.00 10.33 +1.21 36 0 101 0
28AUG26 122.50 P 0.00 0.00 0.00 11.93 +1.32 37 0 130 0
28AUG26 125.00 P 0.00 0.00 0.00 13.32 +1.17 36 0 240 0
28AUG26 127.50 P 0.00 0.00 0.00 15.10 +1.46 36 0 336 0
28AUG26 130.00 P 0.00 0.00 0.00 16.90 +1.49 36 0 249 0
28AUG26 132.50 P 0.00 0.00 0.00 18.85 +1.64 36 0 95 0
28AUG26 135.00 P 0.00 0.00 0.00 20.83 +1.67 36 0 60 0
28AUG26 137.50 P 0.00 0.00 0.00 23.60 +2.47 40 0 0 0
28AUG26 140.00 P 25.31 25.31 25.31 25.65 +1.95 39 3 3 +3
28AUG26 142.50 P 0.00 0.00 0.00 27.85 +2.01 40 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 30.11 +2.08 40 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 32.36 +2.11 41 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 34.67 +2.16 41 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 37.07 +2.27 42 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 39.40 +2.28 42 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 42.01 +2.54 45 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 45.01 +3.17 51 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 46.83 +2.59 47 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 49.29 +2.62 48 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 51.85 +2.73 50 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 54.09 +2.50 48 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 56.58 +2.49 50 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 59.09 +2.50 51 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.08 +0.02 36 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 0.14 +0.04 37 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 0.21 +0.06 36 0 220 0
29SEP26 80.00 P 0.00 0.00 0.00 0.31 +0.08 36 0 1,636 0
29SEP26 82.50 P 0.00 0.00 0.00 0.44 +0.09 36 0 327 0
29SEP26 85.00 P 0.00 0.00 0.00 0.63 +0.14 36 0 254 0
29SEP26 87.50 P 0.00 0.00 0.00 0.90 +0.22 37 0 828 0
29SEP26 90.00 P 0.00 0.00 0.00 1.18 +0.22 37 0 3,816 0
29SEP26 92.50 P 0.00 0.00 0.00 1.57 +0.30 37 0 1,840 0
29SEP26 95.00 P 1.93 1.93 1.93 2.02 +0.37 37 1 1,117 +1
29SEP26 97.50 P 2.37 2.37 2.37 2.54 +0.41 37 1 2,843 0
29SEP26 100.00 P 3.06 3.06 3.06 3.14 +0.49 37 1 8,260 +1
29SEP26 102.50 P 0.00 0.00 0.00 3.81 +0.54 36 0 2,075 0
29SEP26 105.00 P 0.00 0.00 0.00 4.48 +0.51 36 0 4,741 0
29SEP26 107.50 P 0.00 0.00 0.00 5.53 +0.83 36 0 2,765 0
29SEP26 110.00 P 6.08 6.57 6.08 6.44 +0.82 36 2 5,258 +1
29SEP26 112.50 P 7.20 7.89 7.06 7.63 +1.01 36 26 465 -1
29SEP26 115.00 P 8.94 9.10 8.94 8.75 +0.99 36 413 1,688 +400
29SEP26 117.50 P 0.00 0.00 0.00 10.19 +1.14 36 0 1,666 0
29SEP26 120.00 P 11.41 11.41 11.41 11.61 +1.24 36 11 1,057 0
29SEP26 122.50 P 0.00 0.00 0.00 13.19 +1.31 37 0 326 0
29SEP26 125.00 P 0.00 0.00 0.00 14.70 +1.33 36 0 821 0
29SEP26 127.50 P 0.00 0.00 0.00 16.37 +1.47 36 0 232 0
29SEP26 130.00 P 18.80 18.80 18.80 17.62 +1.04 34 1 389 -1
29SEP26 132.50 P 20.70 20.72 20.70 19.98 +1.61 36 2 202 0
29SEP26 135.00 P 0.00 0.00 0.00 21.93 +1.74 36 0 175 0
29SEP26 137.50 P 0.00 0.00 0.00 24.61 +2.47 39 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 26.59 +1.94 40 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 28.64 +1.91 39 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 30.76 +1.91 39 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 32.98 +2.01 40 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 35.22 +2.01 40 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 37.48 +2.09 40 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 39.94 +2.28 42 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 42.16 +2.23 41 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 45.01 +2.76 45 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 46.87 +2.28 42 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 49.29 +2.34 43 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 51.85 +2.51 45 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 54.13 +2.38 43 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 56.58 +2.41 44 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 59.10 +2.48 46 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 61.60 +2.51 47 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 64.09 +2.51 48 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 66.60 +2.52 49 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 69.10 +2.45 50 0 0 0
30DEC26 55.00 P 0.47 0.47 0.37 0.03 0.00 37 6 369 0
30DEC26 57.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.09 +0.03 38 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.12 +0.02 37 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.18 +0.03 37 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.26 +0.05 37 0 290 0
30DEC26 70.00 P 0.00 0.00 0.00 0.37 +0.07 37 0 53 0
30DEC26 72.50 P 0.00 0.00 0.00 0.51 +0.08 37 0 56 0
30DEC26 75.00 P 0.00 0.00 0.00 0.71 +0.14 37 0 1,621 0
30DEC26 77.50 P 0.00 0.00 0.00 0.92 +0.16 37 0 211 0
30DEC26 80.00 P 0.00 0.00 0.00 1.21 +0.22 38 0 668 0
30DEC26 82.50 P 0.00 0.00 0.00 1.52 +0.25 38 0 110 0
30DEC26 85.00 P 0.00 0.00 0.00 1.92 +0.32 38 0 522 0
30DEC26 87.50 P 0.00 0.00 0.00 2.36 +0.37 38 0 135 0
30DEC26 90.00 P 3.09 3.10 3.09 2.89 +0.45 38 3 1,065 -1
30DEC26 92.50 P 0.00 0.00 0.00 3.45 +0.40 38 0 1,574 0
30DEC26 95.00 P 4.20 4.20 4.18 4.09 +0.44 38 7 1,250 +3
30DEC26 97.50 P 0.00 0.00 0.00 4.75 +0.45 37 0 1,135 0
30DEC26 100.00 P 0.00 0.00 0.00 5.57 +0.61 37 0 2,011 0
30DEC26 102.50 P 0.00 0.00 0.00 6.39 +0.69 37 0 2,038 0
30DEC26 105.00 P 7.10 7.10 7.10 7.25 +0.72 37 10 1,487 +10
30DEC26 107.50 P 0.00 0.00 0.00 8.25 +0.78 37 0 2,013 0
30DEC26 110.00 P 0.00 0.00 0.00 9.35 +0.85 37 0 1,504 0
30DEC26 112.50 P 0.00 0.00 0.00 10.53 +0.93 37 0 1,136 0
30DEC26 115.00 P 0.00 0.00 0.00 11.88 +1.16 37 0 2,115 0
30DEC26 117.50 P 0.00 0.00 0.00 13.19 +1.09 37 0 454 0
30DEC26 120.00 P 0.00 0.00 0.00 14.70 +1.23 37 0 289 0
30DEC26 122.50 P 0.00 0.00 0.00 16.23 +1.22 37 0 465 0
30DEC26 125.00 P 0.00 0.00 0.00 17.85 +1.29 38 0 2,274 0
30DEC26 127.50 P 0.00 0.00 0.00 19.53 +1.35 38 0 28 0
30DEC26 130.00 P 0.00 0.00 0.00 21.50 +1.63 39 0 1,158 0
30DEC26 132.50 P 0.00 0.00 0.00 23.31 +1.72 39 0 62 0
30DEC26 135.00 P 0.00 0.00 0.00 25.05 +1.66 39 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 27.11 +1.87 39 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 28.98 +1.82 39 0 37 0
30DEC26 142.50 P 0.00 0.00 0.00 31.07 +1.95 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 33.12 +2.02 40 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 35.38 +2.23 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 37.33 +2.12 41 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 39.66 +2.33 41 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 41.62 +2.19 41 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 43.81 +2.21 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 46.10 +2.32 41 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 48.25 +2.26 41 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 50.52 +2.30 41 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 52.82 +2.34 42 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 55.12 +2.35 42 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 57.23 +2.17 41 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 59.57 +2.20 41 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 62.20 +2.50 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 64.55 +2.49 43 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 67.02 +2.58 44 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 69.45 +2.69 44 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 0.14 +0.02 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.20 +0.03 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.29 +0.05 38 0 7 0
30MAR27 62.50 P 0.00 0.00 0.00 0.39 +0.06 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.55 +0.08 38 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 0.73 +0.12 38 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.94 +0.12 38 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.20 +0.17 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.50 +0.21 38 0 43 0
30MAR27 77.50 P 0.00 0.00 0.00 1.86 +0.28 38 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 2.27 +0.31 38 0 36 0
30MAR27 82.50 P 0.00 0.00 0.00 2.73 +0.37 38 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 3.28 +0.44 38 0 1,057 0
30MAR27 87.50 P 0.00 0.00 0.00 3.83 +0.46 38 0 12 0
30MAR27 90.00 P 0.00 0.00 0.00 4.48 +0.54 38 0 84 0
30MAR27 92.50 P 0.00 0.00 0.00 5.13 +0.51 38 0 149 0
30MAR27 95.00 P 0.00 0.00 0.00 5.82 +0.45 38 0 78 0
30MAR27 97.50 P 0.00 0.00 0.00 6.51 +0.43 37 0 215 0
30MAR27 100.00 P 0.00 0.00 0.00 7.52 +0.66 38 0 401 0
30MAR27 102.50 P 0.00 0.00 0.00 8.31 +0.60 37 0 610 0
30MAR27 105.00 P 0.00 0.00 0.00 9.39 +0.73 37 0 227 0
30MAR27 107.50 P 0.00 0.00 0.00 10.43 +0.76 37 0 179 0
30MAR27 110.00 P 12.00 12.00 12.00 11.67 +0.91 37 1 1,175 +1
30MAR27 112.50 P 0.00 0.00 0.00 12.77 +0.86 37 0 34 0
30MAR27 115.00 P 0.00 0.00 0.00 14.20 +1.05 37 0 757 0
30MAR27 117.50 P 0.00 0.00 0.00 15.37 +0.90 37 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 17.05 +1.19 38 0 28 0
30MAR27 122.50 P 0.00 0.00 0.00 18.58 +1.31 38 0 103 0
30MAR27 125.00 P 0.00 0.00 0.00 20.18 +1.39 38 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 21.83 +1.44 38 0 35 0
30MAR27 130.00 P 0.00 0.00 0.00 23.66 +1.66 38 0 751 0
30MAR27 132.50 P 0.00 0.00 0.00 25.28 +1.51 38 0 2 0
30MAR27 135.00 P 0.00 0.00 0.00 27.24 +1.74 39 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 28.94 +1.62 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 31.15 +1.98 39 0 34 0
30MAR27 142.50 P 0.00 0.00 0.00 32.94 +1.89 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 35.08 +2.10 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 37.08 +2.20 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 39.12 +2.17 40 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 41.01 +2.03 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 43.30 +2.26 41 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 45.25 +2.14 40 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 47.57 +2.36 41 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 49.52 +2.15 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 51.72 +2.22 41 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 53.98 +2.28 41 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 56.12 +2.22 41 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 58.19 +2.07 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 60.78 +2.42 41 0 0 0
TOTAL PUT 5,861 212,329 +547
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$ 39.74
28MAY26 31.00 C 0.00 0.00 0.00 8.74 +0.12 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 7.74 +0.12 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 6.74 +0.12 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 5.74 +0.12 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 4.74 +0.11 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 3.74 +0.11 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 2.74 +0.08 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 1.76 -0.01 49 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.87 -0.18 47 0 90 0
28MAY26 40.00 C 0.51 0.57 0.31 0.31 -0.19 51 87 228 +14
28MAY26 41.00 C 0.30 0.30 0.12 0.07 -0.13 52 32 199 +20
28MAY26 42.00 C 0.00 0.00 0.00 0.01 -0.06 53 0 201 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 343 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 89 0 88 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 105 0 202 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 121 0 185 0
28MAY26 47.00 C 0.03 0.03 0.03 0.01 0.00 136 1 178 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 151 0 264 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 165 0 236 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 179 0 732 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 212 0 409 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 242 0 189 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 271 0 69 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 298 0 167 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 324 0 99 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 348 0 84 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 372 0 114 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 394 0 45 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 415 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 436 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 455 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 474 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 492 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 510 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.76 0.00 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 8.78 +0.13 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.90 +0.21 42 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.94 +0.08 40 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.03 +0.06 40 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.17 +0.04 41 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.36 +0.01 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 3.62 -0.01 40 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 2.95 -0.03 40 0 15 0
29JUN26 39.00 C 2.63 2.63 2.63 2.43 -0.03 42 15 45 +15
29JUN26 40.00 C 2.27 2.31 2.03 1.90 -0.03 41 45 93 -7
29JUN26 41.00 C 1.83 1.83 1.46 1.46 -0.05 41 30 120 0
29JUN26 42.00 C 1.41 1.41 1.07 1.11 -0.07 41 49 83 +9
29JUN26 43.00 C 0.95 1.15 0.92 0.84 -0.05 41 31 124 +30
29JUN26 44.00 C 0.89 0.89 0.89 0.62 -0.07 41 15 55 0
29JUN26 45.00 C 0.56 0.70 0.51 0.45 -0.06 41 121 283 +90
29JUN26 46.00 C 0.48 0.54 0.48 0.32 -0.05 41 60 113 +18
29JUN26 47.00 C 0.32 0.32 0.30 0.22 -0.05 40 42 147 +16
29JUN26 48.00 C 0.28 0.28 0.28 0.16 -0.03 41 15 135 0
29JUN26 49.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 109 0
29JUN26 50.00 C 0.19 0.19 0.18 0.07 -0.02 40 22 852 +22
29JUN26 52.50 C 0.11 0.11 0.11 0.03 -0.01 42 8 206 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 332 0
29JUN26 57.50 C 0.06 0.06 0.06 0.01 0.00 47 30 234 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 56 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 79 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 82 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 94 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 97 0 5 0
30JUL26 31.00 C 0.00 0.00 0.00 9.18 +0.18 46 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 8.19 -0.08 41 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 7.34 +0.05 41 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 6.68 +0.19 45 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 5.75 +0.01 41 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 5.03 -0.01 41 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 4.37 -0.02 41 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 3.77 -0.05 41 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 3.27 -0.02 42 0 30 0
30JUL26 40.00 C 3.14 3.19 2.93 2.76 -0.03 42 42 147 +42
30JUL26 41.00 C 2.72 2.72 2.47 2.31 -0.05 41 27 184 +12
30JUL26 42.00 C 2.13 2.13 1.89 1.93 -0.09 41 63 316 0
30JUL26 43.00 C 1.83 1.83 1.67 1.62 -0.08 42 90 188 -30
30JUL26 44.00 C 1.57 1.57 1.27 1.35 -0.06 42 62 462 -47
30JUL26 45.00 C 1.23 1.25 1.10 1.12 -0.06 42 60 465 -30
30JUL26 46.00 C 1.11 1.18 1.01 0.91 -0.06 42 70 219 +10
30JUL26 47.00 C 0.82 0.83 0.77 0.74 -0.05 42 45 174 0
30JUL26 48.00 C 0.00 0.00 0.00 0.56 -0.05 41 0 328 0
30JUL26 49.00 C 0.00 0.00 0.00 0.45 -0.05 41 0 274 0
30JUL26 50.00 C 0.00 0.00 0.00 0.37 -0.05 41 0 536 0
30JUL26 52.50 C 0.00 0.00 0.00 0.21 -0.03 42 0 130 0
30JUL26 55.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 372 0
30JUL26 57.50 C 0.00 0.00 0.00 0.06 -0.02 42 0 181 0
30JUL26 60.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 47 0
30JUL26 62.50 C 0.00 0.00 0.00 0.02 0.00 43 0 105 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 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 54 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 9.68 +0.22 50 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.70 +0.08 46 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.02 +0.08 48 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.26 +0.13 47 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.39 -0.04 44 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 5.73 +0.01 44 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.12 +0.01 44 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.56 0.00 44 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 4.08 0.00 45 0 45 0
28AUG26 40.00 C 0.00 0.00 0.00 3.58 -0.01 44 0 45 0
28AUG26 41.00 C 3.55 3.55 3.55 3.14 -0.02 44 15 65 +15
28AUG26 42.00 C 2.90 2.90 2.90 2.75 -0.03 44 10 65 +10
28AUG26 43.00 C 2.52 2.52 2.52 2.40 -0.04 44 15 60 +5
28AUG26 44.00 C 0.00 0.00 0.00 2.09 -0.03 44 0 130 0
28AUG26 45.00 C 0.00 0.00 0.00 1.83 -0.03 44 0 138 0
28AUG26 46.00 C 0.00 0.00 0.00 1.59 -0.04 45 0 289 0
28AUG26 47.00 C 0.00 0.00 0.00 1.37 -0.05 44 0 196 0
28AUG26 48.00 C 0.00 0.00 0.00 1.19 0.00 45 0 133 0
28AUG26 49.00 C 0.00 0.00 0.00 0.96 -0.03 44 0 200 0
28AUG26 50.00 C 0.00 0.00 0.00 0.82 -0.04 44 0 79 0
28AUG26 52.50 C 0.00 0.00 0.00 0.58 -0.03 44 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.38 -0.03 44 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.25 -0.02 44 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.16 -0.01 44 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.10 +0.20 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.30 +0.17 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.51 +0.14 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.82 +0.17 48 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.14 +0.19 47 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.36 +0.02 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.78 +0.02 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.24 +0.01 45 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 4.70 -0.08 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.27 -0.03 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.83 -0.03 45 0 1 0
29SEP26 42.00 C 0.00 0.00 0.00 3.46 -0.01 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.10 -0.02 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.78 -0.02 45 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.49 -0.03 45 0 45 0
29SEP26 46.00 C 0.00 0.00 0.00 2.24 -0.02 46 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 1.99 -0.04 46 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 1.78 -0.03 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.49 -0.07 45 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 1.32 -0.06 45 0 1,525 0
29SEP26 52.50 C 0.00 0.00 0.00 0.97 -0.05 45 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 0.73 -0.01 45 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.54 0.00 46 0 47 0
29SEP26 60.00 C 0.00 0.00 0.00 0.39 -0.01 46 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 0.28 -0.01 46 0 60 0
29SEP26 65.00 C 0.00 0.00 0.00 0.20 -0.01 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.14 -0.01 46 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.10 -0.01 46 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 0.00 46 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 0.00 46 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 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 11.18 +0.13 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.44 +0.16 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.79 +0.13 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.15 +0.13 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.53 +0.09 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.95 +0.11 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.40 +0.11 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.88 +0.12 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.37 +0.08 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.87 +0.01 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.46 +0.03 47 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 5.08 +0.05 47 0 607 0
30DEC26 43.00 C 0.00 0.00 0.00 4.67 0.00 46 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 4.34 +0.01 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.03 +0.02 47 0 45 0
30DEC26 46.00 C 0.00 0.00 0.00 3.73 +0.01 47 0 60 0
30DEC26 47.00 C 0.00 0.00 0.00 3.44 -0.01 46 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 3.18 -0.02 46 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 2.93 +0.03 46 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 2.70 +0.02 46 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 2.21 +0.02 46 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 1.80 +0.01 46 0 75 0
30DEC26 57.50 C 0.00 0.00 0.00 1.47 +0.02 46 0 45 0
30DEC26 60.00 C 0.00 0.00 0.00 1.19 +0.01 46 0 7 0
30DEC26 62.50 C 0.00 0.00 0.00 0.97 +0.01 46 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.79 +0.01 46 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.66 +0.03 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.53 0.00 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.43 0.00 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.35 0.00 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.28 0.00 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.23 0.00 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.19 0.00 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 0.15 0.00 46 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 0.12 0.00 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.10 0.00 47 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.08 0.00 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.01 +0.33 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.36 +0.07 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.74 +0.12 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.10 +0.05 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.59 +0.21 48 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 9.09 +0.14 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.56 +0.07 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.09 +0.11 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.60 +0.09 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.11 +0.08 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.69 +0.04 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.29 +0.04 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.90 +0.02 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.55 +0.02 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.22 +0.08 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.77 -0.18 46 0 33 0
30MAR27 47.00 C 0.00 0.00 0.00 4.63 +0.02 47 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 4.36 +0.02 47 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 3.92 -0.01 45 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 3.68 +0.03 45 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 3.15 +0.03 46 0 60 0
30MAR27 55.00 C 0.00 0.00 0.00 2.71 -0.09 46 0 18 0
30MAR27 57.50 C 0.00 0.00 0.00 2.35 -0.05 46 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 2.05 0.00 47 0 34 0
30MAR27 62.50 C 0.00 0.00 0.00 1.78 +0.04 47 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 1.52 +0.03 47 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 1.30 +0.03 47 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 1.11 +0.03 47 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.95 +0.02 47 0 19 0
30MAR27 75.00 C 0.00 0.00 0.00 0.81 +0.02 47 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 0.67 +0.01 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.59 +0.01 47 0 31 0
TOTAL CALL 1,102 17,945 +214
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 110 0 15 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 88 0 43 0
28MAY26 37.00 P 0.04 0.04 0.04 0.01 -0.03 66 2 228 0
28MAY26 38.00 P 0.00 0.00 0.00 0.03 -0.11 55 0 202 0
28MAY26 39.00 P 0.30 0.30 0.30 0.16 -0.25 52 11 188 0
28MAY26 40.00 P 0.74 0.74 0.74 0.58 -0.30 52 1 394 +1
28MAY26 41.00 P 0.00 0.00 0.00 1.33 -0.25 52 4 248 -4
28MAY26 42.00 P 0.00 0.00 0.00 2.27 -0.17 54 0 285 0
28MAY26 43.00 P 0.00 0.00 0.00 3.26 -0.13 0 4 304 -46
28MAY26 44.00 P 4.15 4.15 4.15 4.26 -0.12 0 1 277 -72
28MAY26 45.00 P 5.20 5.20 5.20 5.26 -0.12 0 1 615 -1
28MAY26 46.00 P 6.29 6.29 6.29 6.26 -0.12 0 1 109 -44
28MAY26 47.00 P 0.00 0.00 0.00 7.26 -0.17 0 0 116 -78
28MAY26 48.00 P 0.00 0.00 0.00 8.41 -0.03 237 0 71 0
28MAY26 49.00 P 9.00 9.00 9.00 9.26 -0.24 0 1 104 0
28MAY26 50.00 P 9.80 14.50 9.80 10.41 -0.04 276 31 61 0
28MAY26 52.50 P 0.00 0.00 0.00 12.76 -0.15 0 0 44 0
28MAY26 55.00 P 15.20 15.20 15.20 15.26 -0.15 0 2 30 0
28MAY26 57.50 P 0.00 0.00 0.00 17.76 -0.15 0 0 30 0
28MAY26 60.00 P 0.00 0.00 0.00 20.26 -0.23 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 22.76 -0.15 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 25.26 -0.15 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 27.91 -0.04 529 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 30.41 -0.05 558 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 32.91 -0.05 586 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 35.41 -0.04 613 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 37.91 -0.07 639 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 40.41 -0.04 663 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 42.91 -0.04 685 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 45.41 -0.05 707 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 20 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 8 0
29JUN26 32.00 P 0.00 0.00 0.00 0.07 -0.03 41 0 50 0
29JUN26 33.00 P 0.00 0.00 0.00 0.13 -0.04 41 0 54 0
29JUN26 34.00 P 0.00 0.00 0.00 0.22 -0.06 41 0 103 0
29JUN26 35.00 P 0.00 0.00 0.00 0.35 -0.09 41 0 92 0
29JUN26 36.00 P 0.60 0.60 0.60 0.55 -0.11 41 20 122 +20
29JUN26 37.00 P 0.00 0.00 0.00 0.82 -0.13 41 0 193 0
29JUN26 38.00 P 1.19 1.19 1.19 1.15 -0.17 41 15 206 0
29JUN26 39.00 P 1.35 1.60 1.35 1.54 -0.17 40 46 127 0
29JUN26 40.00 P 1.90 1.90 1.90 2.01 -0.21 40 19 149 +6
29JUN26 41.00 P 2.49 2.49 2.46 2.57 -0.25 39 30 130 0
29JUN26 42.00 P 2.90 2.90 2.90 3.28 -0.18 40 15 138 +15
29JUN26 43.00 P 0.00 0.00 0.00 4.00 -0.18 40 4 219 +4
29JUN26 44.00 P 0.00 0.00 0.00 4.78 -0.18 40 0 222 0
29JUN26 45.00 P 0.00 0.00 0.00 5.61 -0.18 40 0 181 0
29JUN26 46.00 P 0.00 0.00 0.00 6.49 -0.17 40 0 146 0
29JUN26 47.00 P 0.00 0.00 0.00 7.41 -0.34 41 0 889 0
29JUN26 48.00 P 0.00 0.00 0.00 8.51 0.00 49 0 342 0
29JUN26 49.00 P 8.60 8.60 8.60 9.46 -0.06 51 2 107 +2
29JUN26 50.00 P 9.50 9.50 9.50 10.42 -0.20 52 2 353 0
29JUN26 52.50 P 0.00 0.00 0.00 12.90 -0.01 59 0 18 0
29JUN26 55.00 P 0.00 0.00 0.00 15.40 -0.01 67 0 103 0
29JUN26 57.50 P 17.76 17.76 17.76 17.82 -0.09 66 1 400 0
29JUN26 60.00 P 0.00 0.00 0.00 20.40 -0.09 80 0 0 -121
29JUN26 62.50 P 0.00 0.00 0.00 22.90 -0.01 86 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 25.40 -0.01 92 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 27.91 -0.04 99 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 30.41 -0.05 104 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 32.91 -0.05 109 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 35.41 -0.04 114 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 37.91 -0.07 119 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 40.41 -0.04 123 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 42.91 -0.04 128 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 45.41 -0.05 132 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 47.90 +0.02 135 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 50.40 +0.02 139 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 52.90 +0.02 143 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.21 -0.05 42 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.32 -0.06 42 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.46 -0.07 42 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.65 -0.09 42 0 96 0
30JUL26 35.00 P 0.00 0.00 0.00 0.88 -0.07 42 0 125 0
30JUL26 36.00 P 0.00 0.00 0.00 1.17 -0.13 42 0 193 0
30JUL26 37.00 P 0.00 0.00 0.00 1.51 -0.13 42 0 273 0
30JUL26 38.00 P 1.86 1.93 1.86 1.91 -0.11 42 30 94 -13
30JUL26 39.00 P 0.00 0.00 0.00 2.34 -0.13 42 0 185 0
30JUL26 40.00 P 0.00 0.00 0.00 2.81 -0.18 41 0 121 0
30JUL26 41.00 P 3.23 3.23 3.23 3.39 -0.16 41 5 199 0
30JUL26 42.00 P 3.87 3.87 3.83 4.01 -0.16 41 30 321 +30
30JUL26 43.00 P 0.00 0.00 0.00 4.70 -0.18 41 0 81 0
30JUL26 44.00 P 0.00 0.00 0.00 5.41 -0.18 41 0 159 0
30JUL26 45.00 P 0.00 0.00 0.00 6.18 -0.18 41 0 145 0
30JUL26 46.00 P 0.00 0.00 0.00 6.77 -0.53 37 0 320 0
30JUL26 47.00 P 0.00 0.00 0.00 7.80 -0.20 41 0 900 0
30JUL26 48.00 P 0.00 0.00 0.00 8.78 -0.08 44 0 201 0
30JUL26 49.00 P 0.00 0.00 0.00 9.70 -0.04 45 0 155 0
30JUL26 50.00 P 0.00 0.00 0.00 10.57 -0.07 44 0 86 0
30JUL26 52.50 P 0.00 0.00 0.00 12.91 -0.15 45 0 125 0
30JUL26 55.00 P 0.00 0.00 0.00 15.40 -0.15 50 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 17.82 -0.17 50 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 20.40 -0.09 60 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 22.90 -0.09 65 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 25.40 -0.09 69 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 27.91 -0.08 74 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 30.41 -0.05 78 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 32.91 -0.05 82 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 35.41 -0.04 86 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.52 -0.05 44 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.70 -0.06 45 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.91 -0.07 45 0 64 0
28AUG26 34.00 P 0.00 0.00 0.00 1.17 -0.09 45 0 31 0
28AUG26 35.00 P 0.00 0.00 0.00 1.47 -0.10 45 0 17 0
28AUG26 36.00 P 1.84 1.84 1.84 1.82 -0.05 45 15 150 +15
28AUG26 37.00 P 2.20 2.20 2.20 2.17 -0.09 44 15 179 +15
28AUG26 38.00 P 0.00 0.00 0.00 2.60 -0.09 44 0 284 0
28AUG26 39.00 P 0.00 0.00 0.00 3.06 -0.10 44 0 317 0
28AUG26 40.00 P 0.00 0.00 0.00 3.56 -0.14 44 0 374 0
28AUG26 41.00 P 3.94 3.94 3.94 4.12 -0.15 44 50 126 +50
28AUG26 42.00 P 0.00 0.00 0.00 4.76 -0.11 44 0 69 0
28AUG26 43.00 P 5.23 5.23 5.23 5.38 -0.15 44 15 105 +15
28AUG26 44.00 P 0.00 0.00 0.00 6.03 -0.30 43 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 6.76 -0.20 43 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 7.52 -0.20 43 0 93 0
28AUG26 47.00 P 0.00 0.00 0.00 8.32 -0.18 44 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 9.11 -0.20 43 0 35 0
28AUG26 49.00 P 0.00 0.00 0.00 9.96 -0.18 43 0 116 0
28AUG26 50.00 P 0.00 0.00 0.00 10.81 -0.19 43 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 13.15 -0.09 45 0 78 0
28AUG26 55.00 P 0.00 0.00 0.00 15.40 -0.21 43 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 17.82 -0.27 44 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 20.40 -0.19 52 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 22.90 -0.09 56 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 25.40 -0.09 60 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 27.91 -0.08 64 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 30.41 -0.05 67 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.87 -0.05 46 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.09 -0.06 46 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 1.36 -0.07 46 0 2 0
29SEP26 34.00 P 0.00 0.00 0.00 1.66 -0.08 46 0 0 0
29SEP26 35.00 P 2.00 2.01 2.00 2.01 -0.08 46 2 2 +2
29SEP26 36.00 P 2.31 2.31 2.30 2.38 -0.07 46 20 20 +19
29SEP26 37.00 P 0.00 0.00 0.00 2.78 -0.07 46 0 14 0
29SEP26 38.00 P 0.00 0.00 0.00 3.19 -0.10 45 0 3 0
29SEP26 39.00 P 0.00 0.00 0.00 3.69 -0.09 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.19 -0.11 45 0 64 0
29SEP26 41.00 P 4.62 4.62 4.62 4.74 -0.12 45 2 17 -2
29SEP26 42.00 P 0.00 0.00 0.00 5.38 -0.09 45 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 6.02 -0.10 45 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 6.66 -0.14 45 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 7.36 -0.26 45 0 331 0
29SEP26 46.00 P 0.00 0.00 0.00 8.08 -0.27 45 0 39 0
29SEP26 47.00 P 0.00 0.00 0.00 8.90 -0.22 46 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 9.61 -0.30 45 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 10.42 -0.27 45 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 11.32 -0.16 46 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 13.37 -0.29 44 0 768 0
29SEP26 55.00 P 0.00 0.00 0.00 15.55 -0.28 42 0 166 0
29SEP26 57.50 P 0.00 0.00 0.00 17.84 -0.31 40 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 20.40 -0.19 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.90 -0.09 50 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 25.40 -0.09 53 0 17 0
29SEP26 67.50 P 0.00 0.00 0.00 27.91 -0.08 57 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.41 -0.05 60 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 32.91 -0.05 63 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 35.41 -0.04 65 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 37.91 -0.07 68 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 40.41 -0.04 71 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 42.91 -0.04 73 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 45.41 -0.05 75 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 47.90 +0.02 77 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 50.40 +0.02 80 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 52.90 +0.02 82 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.76 -0.04 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.06 -0.04 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.42 -0.04 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.78 -0.01 47 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.16 -0.01 47 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 3.57 -0.01 47 0 18 0
30DEC26 37.00 P 0.00 0.00 0.00 4.00 -0.03 46 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 4.47 -0.04 46 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 4.97 -0.03 46 0 50 0
30DEC26 40.00 P 5.33 5.51 5.32 5.49 -0.06 46 365 1,737 +365
30DEC26 41.00 P 0.00 0.00 0.00 6.07 -0.04 46 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 6.65 -0.06 46 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 7.30 -0.05 46 0 96 0
30DEC26 44.00 P 0.00 0.00 0.00 7.95 -0.05 46 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 8.57 -0.13 45 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 9.27 -0.14 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.99 -0.15 45 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 10.73 -0.15 45 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 11.49 -0.16 46 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 12.27 -0.18 46 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 14.26 -0.21 45 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 16.38 -0.17 45 0 31 0
30DEC26 57.50 P 0.00 0.00 0.00 18.54 -0.22 45 0 45 0
30DEC26 60.00 P 0.00 0.00 0.00 20.71 -0.28 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.03 -0.18 43 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.44 -0.11 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.91 -0.14 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.41 -0.06 49 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 32.94 -0.10 52 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 35.41 -0.04 53 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 37.91 -0.07 55 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 40.41 -0.04 58 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 42.91 -0.04 60 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 45.41 -0.05 62 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 47.90 +0.02 63 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 50.40 +0.02 65 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 52.90 +0.02 67 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 2.46 0.00 47 0 7 0
30MAR27 32.00 P 0.00 0.00 0.00 2.77 -0.02 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.20 -0.01 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.58 +0.06 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.00 +0.07 47 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.43 +0.06 46 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 4.90 +0.07 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.39 +0.05 46 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 5.85 0.00 46 0 140 0
30MAR27 40.00 P 0.00 0.00 0.00 6.39 0.00 46 0 300 0
30MAR27 41.00 P 0.00 0.00 0.00 7.00 -0.11 46 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 7.58 -0.02 46 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 8.21 +0.02 46 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 8.86 -0.02 46 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 9.56 -0.03 46 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 10.25 0.00 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.96 +0.01 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.68 +0.01 46 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 12.42 +0.01 46 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 13.17 -0.01 46 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 15.12 +0.01 46 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 17.02 -0.18 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 19.08 -0.26 45 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 21.38 -0.06 46 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 23.56 -0.08 45 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 25.84 -0.17 45 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.13 -0.19 45 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.50 -0.18 45 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 32.94 -0.12 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 35.41 -0.07 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 37.91 -0.07 49 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 40.41 -0.04 51 0 2 0
TOTAL PUT 762 22,186 +178
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 35.62
28MAY26 25.00 C 0.00 0.00 0.00 10.69 -1.51 362 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.71 -1.49 343 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.71 -1.49 308 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.72 -1.48 280 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.62 -1.58 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.62 -1.58 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.62 -1.58 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 3.62 -1.58 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 2.63 -1.58 69 0 1 0
28MAY26 34.00 C 0.00 0.00 0.00 1.67 -1.55 65 0 47 0
28MAY26 35.00 C 1.27 1.27 0.76 0.84 -1.44 62 4 88 +1
28MAY26 36.00 C 1.20 1.20 0.32 0.32 -1.09 64 49 211 -31
28MAY26 37.00 C 0.28 0.28 0.10 0.09 -0.69 66 79 271 +31
28MAY26 38.00 C 0.18 0.18 0.07 0.02 -0.36 69 35 194 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 -0.14 81 0 253 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 -0.04 101 0 869 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 -0.01 119 0 254 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 136 0 1,494 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 153 0 215 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 169 0 153 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 184 0 246 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 199 0 179 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 214 0 208 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 228 0 156 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 241 0 95 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 255 0 223 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 286 0 98 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 316 0 52 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 344 0 12 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 371 0 8 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 396 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 420 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 443 0 6 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 465 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 486 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 506 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 26.13 -1.58 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 25.91 -1.55 229 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 25.70 -1.50 246 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 25.13 -1.58 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 24.63 -1.58 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 24.19 -1.52 215 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 23.63 -1.58 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 23.13 -1.57 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 22.71 -1.49 199 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 22.13 -1.59 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 21.72 -1.50 189 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 21.25 -1.47 189 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 20.64 -1.56 129 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 20.20 -1.52 162 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 19.67 -1.55 145 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 19.14 -1.58 112 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 18.67 -1.54 135 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 18.14 -1.58 100 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 17.64 -1.58 94 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 17.13 -1.59 0 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 16.64 -1.58 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.14 -1.58 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.69 -1.53 113 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 14.64 -1.58 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.69 -1.52 96 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.66 -1.54 78 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.65 -1.58 64 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.75 -1.48 83 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.71 -1.49 70 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 8.71 -1.52 63 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.79 -1.44 64 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.72 -1.54 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.80 -1.46 51 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 4.92 -1.43 50 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.12 -1.38 50 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 3.39 -1.28 50 0 44 0
29JUN26 34.00 C 0.00 0.00 0.00 2.76 -1.16 50 0 15 0
29JUN26 35.00 C 0.00 0.00 0.00 2.14 -1.21 49 0 324 0
29JUN26 36.00 C 1.75 1.75 1.75 1.72 -0.91 50 2 290 +2
29JUN26 37.00 C 2.04 2.04 1.59 1.32 -0.82 49 12 237 +1
29JUN26 38.00 C 1.40 1.40 1.08 1.08 -0.69 51 35 216 0
29JUN26 39.00 C 0.88 0.88 0.87 0.82 -0.56 51 2 112 +1
29JUN26 40.00 C 0.96 0.96 0.66 0.63 -0.46 51 19 299 +7
29JUN26 41.00 C 0.63 0.63 0.49 0.47 -0.38 51 13 183 +1
29JUN26 42.00 C 0.40 0.41 0.40 0.34 -0.32 51 12 2,864 +2
29JUN26 43.00 C 0.30 0.30 0.30 0.25 -0.25 51 2 104 0
29JUN26 44.00 C 0.30 0.30 0.28 0.18 -0.19 50 2 165 -2
29JUN26 45.00 C 0.00 0.00 0.00 0.13 -0.15 51 0 457 0
29JUN26 46.00 C 0.00 0.00 0.00 0.09 -0.12 50 0 134 0
29JUN26 47.00 C 0.00 0.00 0.00 0.07 -0.08 51 0 74 0
29JUN26 48.00 C 0.00 0.00 0.00 0.05 -0.06 51 0 35 0
29JUN26 49.00 C 0.00 0.00 0.00 0.03 -0.05 50 0 187 0
29JUN26 50.00 C 0.08 0.08 0.07 0.02 -0.04 50 9 158 -9
29JUN26 52.50 C 0.00 0.00 0.00 0.01 -0.02 52 0 198 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 136 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 66 0 28 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 75 0 132 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 79 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 87 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 90 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 108 0 10 0
30JUL26 25.00 C 0.00 0.00 0.00 10.75 -1.48 65 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 9.79 -1.45 62 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 8.90 -1.33 62 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 7.81 -1.53 51 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.04 -1.32 55 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 6.08 -1.29 49 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 5.32 -1.30 49 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 4.63 -1.26 49 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.02 -1.18 49 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 3.39 -1.17 48 0 30 0
30JUL26 35.00 C 0.00 0.00 0.00 2.94 -1.02 49 0 104 0
30JUL26 36.00 C 0.00 0.00 0.00 2.52 -0.90 49 0 39 0
30JUL26 37.00 C 0.00 0.00 0.00 2.15 -0.82 50 0 142 0
30JUL26 38.00 C 0.00 0.00 0.00 1.83 -0.76 50 0 98 0
30JUL26 39.00 C 1.85 1.85 1.85 1.56 -0.68 50 1 49 0
30JUL26 40.00 C 0.00 0.00 0.00 1.30 -0.62 50 0 118 0
30JUL26 41.00 C 0.00 0.00 0.00 1.08 -0.55 50 0 61 0
30JUL26 42.00 C 0.00 0.00 0.00 0.89 -0.49 50 0 45 0
30JUL26 43.00 C 0.94 0.94 0.94 0.73 -0.43 50 2 81 0
30JUL26 44.00 C 0.00 0.00 0.00 0.60 -0.37 50 0 2 0
30JUL26 45.00 C 0.83 0.83 0.59 0.48 -0.33 50 3 181 0
30JUL26 46.00 C 0.00 0.00 0.00 0.40 -0.25 50 0 92 0
30JUL26 47.00 C 0.00 0.00 0.00 0.32 -0.22 50 0 1 0
30JUL26 48.00 C 0.00 0.00 0.00 0.26 -0.20 50 0 27 0
30JUL26 49.00 C 0.00 0.00 0.00 0.20 -0.18 50 0 55 0
28AUG26 26.00 C 0.00 0.00 0.00 9.79 -1.47 52 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.99 -1.31 55 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 8.17 -1.17 55 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 7.36 -1.13 53 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 6.55 -1.14 51 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.83 -1.10 50 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.21 -1.08 50 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 4.63 -1.03 50 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 4.03 -1.06 49 0 15 0
28AUG26 35.00 C 0.00 0.00 0.00 3.60 -1.15 50 0 45 0
28AUG26 36.00 C 3.56 3.56 3.30 3.19 -0.89 50 10 36 0
28AUG26 37.00 C 0.00 0.00 0.00 2.83 -0.83 50 0 75 0
28AUG26 38.00 C 2.85 2.85 2.85 2.50 -0.80 51 18 38 -4
28AUG26 39.00 C 2.25 2.25 2.25 2.20 -0.73 51 5 70 0
28AUG26 40.00 C 0.00 0.00 0.00 1.93 -0.65 51 0 45 0
28AUG26 41.00 C 0.00 0.00 0.00 1.67 -0.62 51 0 64 0
28AUG26 42.00 C 0.00 0.00 0.00 1.45 -0.56 51 0 17 0
28AUG26 43.00 C 0.00 0.00 0.00 1.24 -0.51 51 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 1.08 -0.46 51 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 0.89 -0.43 50 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.77 -0.39 50 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 0.68 -0.32 51 0 15 0
28AUG26 48.00 C 0.75 0.78 0.75 0.58 -0.29 51 2 7 +2
28AUG26 49.00 C 0.00 0.00 0.00 0.50 -0.25 51 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 19.67 -1.55 88 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 19.14 -1.58 72 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 18.67 -1.55 81 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 18.14 -1.58 66 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 17.64 -1.58 62 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.20 -1.52 76 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.64 -1.58 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.35 -1.37 81 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.81 -1.41 76 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 14.74 -1.48 66 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.71 -1.50 59 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.72 -1.52 55 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 11.81 -1.45 55 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 10.91 -1.32 54 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 10.02 -1.24 53 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 9.22 -1.15 52 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 8.46 -1.19 52 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 7.60 -1.16 50 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 6.93 -1.12 50 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 6.28 -1.04 49 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 5.71 -1.02 50 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 5.14 -1.00 49 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 4.65 -0.94 49 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 4.15 -0.93 49 0 500 0
29SEP26 36.00 C 0.00 0.00 0.00 3.74 -0.94 49 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 3.36 -0.88 50 0 69 0
29SEP26 38.00 C 0.00 0.00 0.00 3.03 -0.82 50 0 72 0
29SEP26 39.00 C 2.78 2.78 2.78 2.72 -0.79 50 1 46 0
29SEP26 40.00 C 0.00 0.00 0.00 2.45 -0.73 50 0 75 0
29SEP26 41.00 C 0.00 0.00 0.00 2.18 -0.68 50 0 54 0
29SEP26 42.00 C 0.00 0.00 0.00 1.93 -0.65 50 0 89 0
29SEP26 43.00 C 0.00 0.00 0.00 1.72 -0.59 50 0 75 0
29SEP26 44.00 C 0.00 0.00 0.00 1.51 -0.55 50 0 25 0
29SEP26 45.00 C 0.00 0.00 0.00 1.30 -0.55 49 0 38 0
29SEP26 46.00 C 0.00 0.00 0.00 1.18 -0.45 50 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 1.00 -0.46 49 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 0.89 -0.41 49 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.78 -0.37 49 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.68 -0.34 49 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 0.50 -0.25 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.36 -0.19 50 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.26 -0.15 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.18 -0.12 50 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.13 -0.08 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.10 -0.06 50 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.07 -0.05 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.05 -0.03 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.04 -0.02 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 -0.02 51 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 13.75 -1.61 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.89 -1.35 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.16 -1.24 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.15 -1.42 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.57 -1.20 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.89 -1.13 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.19 -1.13 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.48 -1.19 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.06 -0.99 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.51 -0.93 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.00 -0.89 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.46 -0.90 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.99 -0.85 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.40 -1.02 48 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 5.02 -0.93 48 0 53 0
30DEC26 37.00 C 0.00 0.00 0.00 4.63 -0.89 48 0 24 0
30DEC26 38.00 C 0.00 0.00 0.00 4.28 -0.86 49 0 30 0
30DEC26 39.00 C 0.00 0.00 0.00 3.97 -0.82 49 0 16 0
30DEC26 40.00 C 0.00 0.00 0.00 3.69 -0.78 49 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 3.42 -0.76 49 0 92 0
30DEC26 42.00 C 0.00 0.00 0.00 3.18 -0.73 50 0 45 0
30DEC26 43.00 C 0.00 0.00 0.00 2.95 -0.69 50 0 33 0
30DEC26 44.00 C 0.00 0.00 0.00 2.70 -0.68 50 0 81 0
30DEC26 45.00 C 0.00 0.00 0.00 2.50 -0.67 50 0 107 0
30DEC26 46.00 C 0.00 0.00 0.00 2.30 -0.55 50 0 45 0
30DEC26 47.00 C 0.00 0.00 0.00 2.11 -0.61 50 0 91 0
30DEC26 48.00 C 0.00 0.00 0.00 1.94 -0.58 50 0 87 0
30DEC26 49.00 C 0.00 0.00 0.00 1.79 -0.54 50 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 1.65 -0.48 50 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 1.33 -0.43 50 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 1.07 -0.37 50 0 512 0
30DEC26 57.50 C 0.00 0.00 0.00 0.87 -0.30 50 0 3 0
30DEC26 60.00 C 0.00 0.00 0.00 0.71 -0.25 50 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.59 -0.17 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.46 -0.18 50 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.38 -0.14 50 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.30 -0.13 50 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.25 -0.10 50 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.20 -0.08 50 0 48 0
30MAR27 25.00 C 0.00 0.00 0.00 11.83 -1.22 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.13 -1.23 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.43 -1.26 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.82 -1.22 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.27 -1.18 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.73 -1.14 47 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 8.20 -1.11 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.67 -1.12 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.22 -1.12 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.86 -0.97 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.45 -0.97 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.99 -0.94 48 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 5.63 -0.88 48 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 5.30 -0.88 48 0 6 0
30MAR27 39.00 C 0.00 0.00 0.00 4.99 -0.85 48 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 4.69 -0.81 48 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 4.41 -0.78 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.15 -0.73 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.95 -0.70 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.66 -0.74 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.45 -0.70 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.21 -0.75 49 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 2.93 -0.78 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.75 -0.71 48 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 2.56 -0.71 48 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.37 -0.70 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.03 -0.57 48 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.70 -0.54 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.45 -0.44 48 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.21 -0.43 48 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 1.07 -0.31 49 0 20 0
TOTAL CALL 317 20,147 +2
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 222 0 70 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 195 0 51 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 170 0 68 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 145 0 140 0
28MAY26 31.00 P 0.01 0.02 0.01 0.01 0.00 120 13 266 -6
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 96 0 158 0
28MAY26 33.00 P 0.04 0.04 0.04 0.01 0.00 72 1 288 -1
28MAY26 34.00 P 0.05 0.09 0.05 0.05 +0.03 66 51 343 -39
28MAY26 35.00 P 0.16 0.26 0.16 0.25 +0.17 67 106 223 -54
28MAY26 36.00 P 0.37 0.70 0.37 0.73 +0.47 69 20 142 -10
28MAY26 37.00 P 1.28 1.28 1.28 1.47 +0.85 67 4 252 0
28MAY26 38.00 P 2.10 2.30 2.10 2.39 +1.20 63 20 190 -20
28MAY26 39.00 P 3.30 3.30 3.30 3.38 +1.44 0 10 71 -44
28MAY26 40.00 P 4.30 4.30 4.30 4.51 +1.66 163 21 149 -86
28MAY26 41.00 P 0.00 0.00 0.00 5.38 +1.57 0 0 144 -7
28MAY26 42.00 P 0.00 0.00 0.00 6.38 +1.58 0 0 5 -102
28MAY26 43.00 P 0.00 0.00 0.00 7.38 +1.58 0 0 1 -12
28MAY26 44.00 P 0.00 0.00 0.00 8.38 +1.47 0 0 10 -30
28MAY26 45.00 P 0.00 0.00 0.00 9.38 +1.45 0 0 15 -38
28MAY26 46.00 P 0.00 0.00 0.00 10.38 +1.45 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.38 +1.45 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 12.38 +1.44 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 13.38 +1.45 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 14.38 +1.45 0 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 16.88 +1.45 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 19.38 +1.43 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 21.90 +1.45 379 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 24.38 +1.43 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 26.90 +1.46 433 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 29.40 +1.45 459 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 31.90 +1.45 483 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 34.38 +1.43 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 36.88 +1.43 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 39.38 +1.46 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 150 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 140 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 134 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 130 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 125 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 120 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 116 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 112 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 86 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 76 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 30 0
29JUN26 26.00 P 0.00 0.00 0.00 0.05 +0.03 51 0 10 0
29JUN26 27.00 P 0.00 0.00 0.00 0.09 +0.04 51 0 24 0
29JUN26 28.00 P 0.15 0.15 0.15 0.16 +0.07 51 10 125 +10
29JUN26 29.00 P 0.21 0.23 0.21 0.24 +0.10 50 16 184 0
29JUN26 30.00 P 0.30 0.35 0.30 0.39 +0.15 50 19 464 +19
29JUN26 31.00 P 0.46 0.51 0.46 0.58 +0.21 50 4 242 0
29JUN26 32.00 P 0.65 0.78 0.65 0.85 +0.30 50 7 163 +7
29JUN26 33.00 P 1.04 1.10 1.00 1.18 +0.39 49 10 223 +9
29JUN26 34.00 P 1.48 1.48 1.48 1.58 +0.48 49 2 375 +2
29JUN26 35.00 P 2.00 2.07 2.00 2.10 +0.57 50 16 357 +15
29JUN26 36.00 P 2.45 2.71 2.45 2.71 +0.75 51 53 275 +38
29JUN26 37.00 P 0.00 0.00 0.00 3.42 +0.92 53 0 340 0
29JUN26 38.00 P 3.50 3.60 3.50 4.02 +0.91 50 11 124 +11
29JUN26 39.00 P 0.00 0.00 0.00 4.78 +1.16 50 0 95 0
29JUN26 40.00 P 5.00 5.49 5.00 5.59 +1.28 50 2 236 +2
29JUN26 41.00 P 0.00 0.00 0.00 6.44 +1.22 50 0 93 0
29JUN26 42.00 P 0.00 0.00 0.00 7.33 +1.30 51 0 18 0
29JUN26 43.00 P 0.00 0.00 0.00 8.19 +1.22 48 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 9.16 +1.32 50 0 9 0
29JUN26 45.00 P 0.00 0.00 0.00 10.07 +1.35 45 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 11.00 +1.34 0 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 11.97 +1.35 0 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 12.95 +1.38 0 0 66 0
29JUN26 49.00 P 14.55 14.55 14.55 13.92 +1.39 0 2 92 0
29JUN26 50.00 P 0.00 0.00 0.00 14.94 +1.39 0 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 17.49 +1.48 0 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 20.07 +1.65 75 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 22.48 +1.50 0 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 25.06 +1.65 86 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 27.56 +1.64 91 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 29.89 +1.43 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 32.55 +1.65 100 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 35.05 +1.66 106 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 37.45 +1.50 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 40.04 +1.65 113 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 42.43 +1.54 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 44.95 +1.57 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 47.33 +1.44 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 49.81 +1.44 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 52.38 +1.45 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 54.91 +1.55 0 0 0 0
30JUL26 25.00 P 0.12 0.12 0.12 0.14 +0.04 50 3 43 +3
30JUL26 26.00 P 0.00 0.00 0.00 0.21 +0.06 49 0 7 0
30JUL26 27.00 P 0.00 0.00 0.00 0.31 +0.09 49 0 15 0
30JUL26 28.00 P 0.00 0.00 0.00 0.45 +0.13 49 0 10 0
30JUL26 29.00 P 0.00 0.00 0.00 0.63 +0.17 49 0 47 0
30JUL26 30.00 P 0.00 0.00 0.00 0.86 +0.22 49 0 5 0
30JUL26 31.00 P 0.00 0.00 0.00 1.13 +0.27 49 0 15 0
30JUL26 32.00 P 0.00 0.00 0.00 1.47 +0.35 49 0 50 0
30JUL26 33.00 P 0.00 0.00 0.00 1.87 +0.43 49 0 190 0
30JUL26 34.00 P 0.00 0.00 0.00 2.34 +0.52 49 0 343 0
30JUL26 35.00 P 2.60 2.60 2.60 2.86 +0.60 49 1 68 +1
30JUL26 36.00 P 3.35 3.49 3.35 3.44 +0.68 50 31 190 +29
30JUL26 37.00 P 4.00 4.00 4.00 4.07 +0.76 50 10 83 +10
30JUL26 38.00 P 4.70 4.70 4.70 4.70 +0.79 49 10 30 0
30JUL26 39.00 P 0.00 0.00 0.00 5.26 +0.70 46 0 46 0
30JUL26 40.00 P 0.00 0.00 0.00 6.17 +0.83 49 0 16 0
30JUL26 41.00 P 0.00 0.00 0.00 7.01 +1.02 51 0 24 0
30JUL26 42.00 P 0.00 0.00 0.00 7.83 +1.02 51 0 12 0
30JUL26 43.00 P 0.00 0.00 0.00 8.58 +0.97 48 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 9.45 +0.97 48 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.35 +1.14 48 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 11.26 +1.20 48 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 12.15 +1.06 45 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 13.20 +1.32 50 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 14.14 +1.31 49 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.43 +0.11 50 0 0 0
28AUG26 27.00 P 0.49 0.49 0.49 0.59 +0.15 50 15 15 +15
28AUG26 28.00 P 0.00 0.00 0.00 0.79 +0.19 50 0 21 0
28AUG26 29.00 P 0.00 0.00 0.00 1.03 +0.24 50 0 1 0
28AUG26 30.00 P 0.00 0.00 0.00 1.30 +0.28 49 0 25 0
28AUG26 31.00 P 0.00 0.00 0.00 1.63 +0.34 49 0 6 0
28AUG26 32.00 P 0.00 0.00 0.00 2.00 +0.40 49 0 29 0
28AUG26 33.00 P 2.30 2.33 2.30 2.41 +0.44 49 7 42 +2
28AUG26 34.00 P 0.00 0.00 0.00 2.94 +0.55 50 0 25 0
28AUG26 35.00 P 0.00 0.00 0.00 3.47 +0.61 50 0 89 0
28AUG26 36.00 P 4.07 4.07 4.07 4.07 +0.69 50 1 44 -1
28AUG26 37.00 P 0.00 0.00 0.00 4.65 +0.74 50 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 5.32 +0.81 50 0 75 0
28AUG26 39.00 P 0.00 0.00 0.00 6.07 +0.92 51 0 91 0
28AUG26 40.00 P 0.00 0.00 0.00 6.79 +0.97 51 0 15 0
28AUG26 41.00 P 0.00 0.00 0.00 7.52 +0.86 51 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 8.24 +0.91 50 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 9.06 +0.88 50 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 9.90 +0.94 50 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 10.82 +1.02 52 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 11.60 +0.99 50 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 12.48 +1.03 49 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 13.31 +0.93 47 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 14.36 +1.16 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 +0.02 50 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 +0.02 50 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 +0.03 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.19 +0.05 50 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.26 +0.05 49 0 25 0
29SEP26 24.00 P 0.00 0.00 0.00 0.36 +0.07 49 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.49 +0.10 49 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 0.65 +0.13 49 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.86 +0.18 49 0 1 0
29SEP26 28.00 P 1.01 1.01 1.01 1.09 +0.21 49 5 81 +5
29SEP26 29.00 P 0.00 0.00 0.00 1.36 +0.25 49 0 96 0
29SEP26 30.00 P 0.00 0.00 0.00 1.67 +0.29 49 0 79 0
29SEP26 31.00 P 1.80 1.80 1.80 2.03 +0.35 49 5 6 +5
29SEP26 32.00 P 0.00 0.00 0.00 2.45 +0.43 49 0 26 0
29SEP26 33.00 P 0.00 0.00 0.00 2.91 +0.51 49 0 54 0
29SEP26 34.00 P 0.00 0.00 0.00 3.41 +0.57 49 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 3.96 +0.64 50 0 785 0
29SEP26 36.00 P 0.00 0.00 0.00 4.54 +0.70 50 0 39 0
29SEP26 37.00 P 0.00 0.00 0.00 5.16 +0.76 50 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 5.83 +0.83 50 0 71 0
29SEP26 39.00 P 0.00 0.00 0.00 6.52 +0.85 51 0 63 0
29SEP26 40.00 P 0.00 0.00 0.00 7.20 +0.86 50 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 7.96 +0.81 51 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 8.73 +0.87 51 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 9.53 +0.91 51 0 31 0
29SEP26 44.00 P 0.00 0.00 0.00 10.34 +0.93 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.13 +0.93 51 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.04 +1.01 52 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.84 +0.97 51 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 13.60 +0.88 48 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 14.55 +0.99 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.51 +1.07 51 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 17.81 +1.13 50 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 20.25 +1.39 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.60 +1.35 50 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.06 +1.36 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.56 +1.43 54 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.89 +1.35 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.55 +1.53 59 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.05 +1.57 62 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.45 +1.47 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 40.04 +1.65 67 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.43 +1.54 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.95 +1.57 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.33 +1.34 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.96 +1.59 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 52.47 +1.54 68 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 54.91 +1.55 0 0 0 0
30DEC26 22.00 P 0.48 0.50 0.48 0.53 +0.06 49 10 299 +10
30DEC26 23.00 P 0.00 0.00 0.00 0.70 +0.11 49 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.88 +0.15 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.13 +0.22 50 0 38 0
30DEC26 26.00 P 0.00 0.00 0.00 1.34 +0.20 49 0 25 0
30DEC26 27.00 P 0.00 0.00 0.00 1.65 +0.25 49 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 1.99 +0.34 50 0 71 0
30DEC26 29.00 P 0.00 0.00 0.00 2.36 +0.37 50 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.73 +0.38 50 0 44 0
30DEC26 31.00 P 0.00 0.00 0.00 3.19 +0.44 50 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 3.65 +0.47 50 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 4.17 +0.53 51 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 4.71 +0.56 51 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 5.28 +0.60 51 0 48 0
30DEC26 36.00 P 0.00 0.00 0.00 5.88 +0.68 51 0 16 0
30DEC26 37.00 P 0.00 0.00 0.00 6.50 +0.72 51 0 16 0
30DEC26 38.00 P 0.00 0.00 0.00 7.16 +0.77 52 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 7.84 +0.81 52 0 77 0
30DEC26 40.00 P 0.00 0.00 0.00 8.45 +0.75 51 0 77 0
30DEC26 41.00 P 0.00 0.00 0.00 9.21 +0.81 52 0 22 0
30DEC26 42.00 P 0.00 0.00 0.00 9.95 +0.86 52 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 10.62 +0.81 51 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 11.51 +0.94 53 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 12.26 +0.92 52 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 13.06 +0.95 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.94 +1.01 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.77 +1.01 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.65 +1.06 54 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 16.51 +1.08 54 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 18.78 +1.28 55 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 20.95 +1.23 55 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 23.19 +1.17 54 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.54 +1.19 55 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.89 +1.37 55 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.31 +1.33 56 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.59 +1.31 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 35.07 +1.39 52 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.55 +1.40 54 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.04 +1.44 55 0 0 0
30MAR27 25.00 P 1.50 1.50 1.50 1.53 +0.18 48 4 89 +4
30MAR27 26.00 P 0.00 0.00 0.00 1.82 +0.20 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.16 +0.25 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.58 +0.37 49 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 2.98 +0.41 49 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 3.35 +0.40 48 0 10 0
30MAR27 31.00 P 0.00 0.00 0.00 3.81 +0.41 48 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.37 +0.52 49 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 4.90 +0.56 49 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 5.38 +0.52 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.96 +0.57 49 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 6.56 +0.58 49 0 32 0
30MAR27 37.00 P 0.00 0.00 0.00 7.27 +0.67 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.89 +0.72 50 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 8.58 +0.77 50 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 9.25 +0.76 50 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.95 +0.78 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.70 +0.78 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.43 +0.81 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.20 +0.85 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.01 +0.89 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.81 +0.97 52 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 14.60 +0.94 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.48 +1.03 52 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.31 +1.10 52 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.12 +1.02 52 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.23 +1.06 53 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.41 +1.15 53 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.68 +1.23 54 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.99 +1.15 54 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 28.29 +1.19 54 0 0 0
TOTAL PUT 500 16,224 -253
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$ 7.44
28MAY26 5.25 C 0.00 0.00 0.00 2.19 -0.17 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.94 -0.17 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.69 -0.17 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.44 -0.17 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.19 -0.17 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.94 -0.17 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.70 -0.16 115 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.45 -0.17 79 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.24 -0.17 79 0 15 0
28MAY26 7.50 C 0.14 0.15 0.10 0.09 -0.14 75 52 69 +52
28MAY26 7.75 C 0.04 0.04 0.03 0.02 -0.08 71 45 163 +30
28MAY26 8.00 C 0.00 0.00 0.00 0.01 -0.03 90 0 108 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 119 0 107 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 145 0 331 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 170 0 178 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 194 0 342 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 217 0 452 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 238 0 332 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 259 0 356 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 279 0 424 0
28MAY26 10.50 C 0.01 0.01 0.01 0.01 0.00 316 9 312 -9
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 351 0 276 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 384 0 263 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 415 0 105 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 444 0 126 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 472 0 490 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 498 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 523 0 27 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 547 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 570 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 593 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 614 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 634 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 654 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 673 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 692 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 709 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.19 -0.19 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.95 -0.19 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.73 -0.17 54 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.48 -0.15 47 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.26 -0.18 48 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.06 -0.14 50 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.88 -0.14 51 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.71 -0.13 51 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.56 -0.13 51 0 0 0
29JUN26 7.50 C 0.48 0.48 0.48 0.44 -0.12 51 15 47 +15
29JUN26 7.75 C 0.00 0.00 0.00 0.34 -0.10 51 0 16 0
29JUN26 8.00 C 0.00 0.00 0.00 0.26 -0.07 52 0 248 0
29JUN26 8.25 C 0.20 0.20 0.20 0.19 -0.07 51 1 42 0
29JUN26 8.50 C 0.00 0.00 0.00 0.14 -0.05 52 0 104 0
29JUN26 8.75 C 0.00 0.00 0.00 0.10 -0.04 51 0 67 0
29JUN26 9.00 C 0.00 0.00 0.00 0.07 -0.04 51 0 215 0
29JUN26 9.25 C 0.00 0.00 0.00 0.05 -0.03 52 0 291 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 -0.02 53 0 719 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 -0.01 54 0 273 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 801 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 54 0 607 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,823 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 66 0 727 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 71 0 68 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 77 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 81 0 49 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 86 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 90 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 99 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 102 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 106 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 110 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 113 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 117 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 120 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 123 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 132 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 137 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 152 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 156 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 164 0 4 0
30JUL26 5.25 C 0.00 0.00 0.00 2.25 -0.14 54 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.03 -0.15 55 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.81 -0.13 54 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.59 -0.14 52 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.40 -0.13 53 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.22 -0.12 53 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.04 -0.13 52 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.88 -0.13 51 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.74 -0.13 50 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.64 -0.09 52 0 30 0
30JUL26 7.75 C 0.60 0.60 0.50 0.53 -0.09 52 30 101 +30
30JUL26 8.00 C 0.47 0.47 0.47 0.43 -0.09 51 1 80 0
30JUL26 8.25 C 0.38 0.38 0.34 0.35 -0.09 51 30 72 +30
30JUL26 8.50 C 0.00 0.00 0.00 0.30 -0.06 52 0 30 0
30JUL26 8.75 C 0.26 0.26 0.26 0.25 -0.05 53 1 150 0
30JUL26 9.00 C 0.20 0.20 0.20 0.20 -0.05 52 15 75 -15
30JUL26 9.25 C 0.00 0.00 0.00 0.16 -0.04 52 0 34 0
30JUL26 9.50 C 0.00 0.00 0.00 0.13 -0.03 52 0 95 0
30JUL26 9.75 C 0.00 0.00 0.00 0.11 -0.02 53 0 62 0
30JUL26 10.00 C 0.00 0.00 0.00 0.08 -0.03 52 0 158 0
30JUL26 10.50 C 0.00 0.00 0.00 0.05 -0.02 52 0 254 0
30JUL26 11.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 215 0
30JUL26 11.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 14 0
30JUL26 12.00 C 0.03 0.03 0.03 0.01 -0.01 51 1 102 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 38 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 75 0
28AUG26 5.25 C 0.00 0.00 0.00 2.29 -0.17 51 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.12 -0.12 58 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.89 -0.13 54 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.72 -0.12 56 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.53 -0.10 55 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.34 -0.12 53 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.20 -0.09 54 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.03 -0.12 52 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.90 -0.13 52 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.80 -0.11 53 0 75 0
28AUG26 7.75 C 0.73 0.73 0.73 0.70 -0.09 54 15 46 +15
28AUG26 8.00 C 0.00 0.00 0.00 0.60 -0.09 53 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.52 -0.08 53 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.45 -0.07 54 0 15 0
28AUG26 8.75 C 0.00 0.00 0.00 0.39 -0.07 54 0 15 0
28AUG26 9.00 C 0.00 0.00 0.00 0.34 -0.05 54 0 15 0
28AUG26 9.25 C 0.00 0.00 0.00 0.29 -0.05 54 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.25 -0.04 54 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.21 -0.04 54 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.18 -0.03 54 0 17 0
28AUG26 10.50 C 0.00 0.00 0.00 0.13 -0.02 54 0 2 0
28AUG26 11.00 C 0.00 0.00 0.00 0.09 -0.02 54 0 1 0
28AUG26 11.50 C 0.00 0.00 0.00 0.07 -0.01 55 0 31 0
28AUG26 12.00 C 0.00 0.00 0.00 0.05 -0.01 55 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.35 -0.18 52 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.19 -0.13 57 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.00 -0.12 56 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.79 -0.14 54 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.63 -0.11 54 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.46 -0.11 54 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.31 -0.11 53 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.17 -0.11 53 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.04 -0.09 53 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.90 -0.11 51 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.80 -0.12 52 0 0 0
29SEP26 8.00 C 0.73 0.73 0.70 0.73 -0.07 53 20 20 +20
29SEP26 8.25 C 0.00 0.00 0.00 0.62 -0.10 51 0 500 0
29SEP26 8.50 C 0.00 0.00 0.00 0.55 -0.09 52 0 843 0
29SEP26 8.75 C 0.00 0.00 0.00 0.50 -0.08 53 0 300 0
29SEP26 9.00 C 0.43 0.43 0.43 0.44 -0.06 53 15 2,265 +15
29SEP26 9.25 C 0.00 0.00 0.00 0.38 -0.07 52 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.33 -0.06 52 0 28 0
29SEP26 9.75 C 0.00 0.00 0.00 0.29 -0.06 52 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.25 -0.06 52 0 38 0
29SEP26 10.50 C 0.00 0.00 0.00 0.19 -0.05 52 0 46 0
29SEP26 11.00 C 0.00 0.00 0.00 0.15 -0.03 53 0 189 0
29SEP26 11.50 C 0.00 0.00 0.00 0.11 -0.03 53 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.08 -0.03 52 0 121 0
29SEP26 12.50 C 0.00 0.00 0.00 0.06 -0.02 52 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 -0.01 53 0 50 0
29SEP26 13.50 C 0.06 0.06 0.06 0.03 -0.02 51 1 31 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.58 -0.12 57 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.39 -0.15 56 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.21 -0.12 55 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.04 -0.12 54 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.88 -0.12 54 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.74 -0.10 54 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.59 -0.11 53 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.46 -0.10 53 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.33 -0.13 52 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.20 -0.14 51 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.12 -0.10 52 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.00 -0.12 51 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.92 -0.11 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.84 -0.10 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.77 -0.10 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.70 -0.10 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.65 -0.08 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.60 -0.06 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.55 -0.06 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.50 -0.06 52 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.41 -0.05 52 0 0 0
30DEC26 11.00 C 0.35 0.35 0.35 0.34 -0.05 52 55 57 -2
30DEC26 11.50 C 0.00 0.00 0.00 0.28 -0.04 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.23 -0.04 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.19 -0.03 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.16 -0.03 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.13 -0.02 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.11 -0.02 52 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.09 -0.02 52 0 7 0
30DEC26 15.00 C 0.00 0.00 0.00 0.08 -0.01 52 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.07 -0.01 53 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 0.00 53 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 0.00 53 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 0.00 53 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 0.00 52 0 84 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.74 -0.14 56 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.57 -0.13 55 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.41 -0.12 55 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.25 -0.12 55 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.10 -0.12 54 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.95 -0.13 53 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.83 -0.11 53 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.70 -0.11 53 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.58 -0.11 53 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.46 -0.11 52 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.38 -0.09 53 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.28 -0.08 52 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.20 -0.09 53 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.11 -0.06 52 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.00 -0.12 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.97 -0.08 53 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.87 -0.11 51 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.83 -0.08 52 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.79 -0.06 53 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.73 -0.07 52 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.64 -0.06 53 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 0.55 -0.06 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.48 -0.05 53 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.41 -0.05 52 0 23 0
30MAR27 12.50 C 0.00 0.00 0.00 0.36 -0.04 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.31 -0.04 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.27 -0.04 52 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.24 -0.03 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.21 -0.02 53 0 16 0
TOTAL CALL 306 18,804 +181
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 338 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 260 0 7 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 223 0 51 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 187 0 45 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 151 0 95 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 116 0 86 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 -0.01 80 0 90 0
28MAY26 7.25 P 0.05 0.05 0.04 0.05 +0.01 79 105 691 +105
28MAY26 7.50 P 0.14 0.14 0.14 0.14 +0.03 69 74 429 -74
28MAY26 7.75 P 0.00 0.00 0.00 0.34 +0.10 82 0 938 0
28MAY26 8.00 P 0.48 0.60 0.48 0.58 +0.14 107 6 390 -1
28MAY26 8.25 P 0.00 0.00 0.00 0.83 +0.16 140 1 301 0
28MAY26 8.50 P 1.09 1.09 1.09 1.09 +0.17 186 1 401 -77
28MAY26 8.75 P 0.00 0.00 0.00 1.35 +0.18 230 0 216 -1
28MAY26 9.00 P 0.00 0.00 0.00 1.60 +0.19 260 0 96 -1
28MAY26 9.25 P 0.00 0.00 0.00 1.85 +0.16 286 0 60 0
28MAY26 9.50 P 0.00 0.00 0.00 2.09 +0.14 294 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 2.35 +0.15 336 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.59 +0.15 339 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.10 +0.16 405 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.60 +0.14 445 0 15 0
28MAY26 11.50 P 0.00 0.00 0.00 4.10 +0.14 483 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.62 +0.14 564 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.09 +0.11 527 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 5.57 +0.11 477 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 6.12 +0.13 663 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 6.62 +0.15 694 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 7.07 +0.12 552 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 7.57 +0.16 576 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 8.06 +0.08 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 8.60 +0.12 750 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 9.09 +0.11 741 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 9.60 +0.13 798 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 10.10 +0.11 821 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 10.56 +0.08 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 11.10 +0.17 862 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 5.75 P 0.04 0.04 0.04 0.02 0.00 51 13 26 +13
29JUN26 6.00 P 0.00 0.00 0.00 0.04 0.00 52 0 28 0
29JUN26 6.25 P 0.00 0.00 0.00 0.07 +0.01 52 0 47 0
29JUN26 6.50 P 0.00 0.00 0.00 0.11 +0.01 51 0 124 0
29JUN26 6.75 P 0.19 0.19 0.18 0.18 +0.03 52 12 169 -10
29JUN26 7.00 P 0.26 0.26 0.26 0.26 +0.04 52 14 172 0
29JUN26 7.25 P 0.00 0.00 0.00 0.36 +0.05 51 0 483 0
29JUN26 7.50 P 0.45 0.49 0.45 0.48 +0.07 51 12 186 -8
29JUN26 7.75 P 0.65 0.65 0.65 0.63 +0.09 51 5 240 -5
29JUN26 8.00 P 0.00 0.00 0.00 0.82 +0.12 54 1 116 0
29JUN26 8.25 P 0.99 0.99 0.99 0.98 +0.08 51 1 81 +1
29JUN26 8.50 P 0.00 0.00 0.00 1.21 +0.15 56 0 177 0
29JUN26 8.75 P 0.00 0.00 0.00 1.42 +0.15 56 0 338 0
29JUN26 9.00 P 0.00 0.00 0.00 1.66 +0.14 60 0 350 0
29JUN26 9.25 P 0.00 0.00 0.00 1.88 +0.17 60 0 17 0
29JUN26 9.50 P 0.00 0.00 0.00 2.13 +0.15 65 0 615 0
29JUN26 9.75 P 0.00 0.00 0.00 2.36 +0.16 65 0 137 0
29JUN26 10.00 P 0.00 0.00 0.00 2.60 +0.16 66 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 3.10 +0.15 74 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 3.60 +0.14 82 0 302 -350
29JUN26 11.50 P 0.00 0.00 0.00 4.10 +0.14 89 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 4.62 +0.14 102 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.10 +0.12 102 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 5.59 +0.13 104 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 6.12 +0.13 121 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 6.62 +0.15 127 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 7.11 +0.16 128 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 7.61 +0.19 133 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.09 +0.11 129 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.61 +0.13 143 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.09 +0.11 138 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.61 +0.14 152 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 10.11 +0.12 156 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.60 +0.12 155 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 11.11 +0.16 164 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 11.61 +0.17 167 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 12.10 +0.12 166 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 12.61 +0.18 175 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 13.61 +0.17 181 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 14.60 +0.17 183 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 15.60 +0.14 189 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 16.61 +0.17 200 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 17.61 +0.17 205 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 18.60 +0.17 206 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 19.61 +0.18 216 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.06 +0.01 54 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.08 +0.01 52 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.12 +0.01 52 0 169 0
30JUL26 6.25 P 0.00 0.00 0.00 0.18 +0.03 53 0 49 0
30JUL26 6.50 P 0.00 0.00 0.00 0.25 +0.04 53 0 285 0
30JUL26 6.75 P 0.00 0.00 0.00 0.33 +0.04 52 0 62 0
30JUL26 7.00 P 0.00 0.00 0.00 0.42 +0.05 52 0 61 0
30JUL26 7.25 P 0.00 0.00 0.00 0.53 +0.06 51 0 90 0
30JUL26 7.50 P 0.00 0.00 0.00 0.66 +0.06 51 0 52 0
30JUL26 7.75 P 0.00 0.00 0.00 0.80 +0.08 51 0 179 0
30JUL26 8.00 P 0.00 0.00 0.00 0.96 +0.09 51 0 240 0
30JUL26 8.25 P 0.00 0.00 0.00 1.14 +0.07 52 0 137 0
30JUL26 8.50 P 0.00 0.00 0.00 1.31 +0.08 50 0 153 0
30JUL26 8.75 P 0.00 0.00 0.00 1.52 +0.08 52 0 30 0
30JUL26 9.00 P 0.00 0.00 0.00 1.73 +0.11 52 0 2 0
30JUL26 9.25 P 0.00 0.00 0.00 1.95 +0.12 53 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.17 +0.11 54 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 2.39 +0.11 53 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.62 +0.12 53 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.10 +0.15 56 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.61 +0.15 63 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.11 +0.15 69 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.62 +0.14 76 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.11 +0.13 79 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.61 +0.15 83 0 0 -2
28AUG26 5.25 P 0.00 0.00 0.00 0.08 +0.01 54 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.12 +0.02 55 0 15 0
28AUG26 5.75 P 0.00 0.00 0.00 0.16 +0.02 54 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 0.22 +0.03 54 0 15 0
28AUG26 6.25 P 0.00 0.00 0.00 0.29 +0.03 54 0 17 0
28AUG26 6.50 P 0.00 0.00 0.00 0.36 +0.03 53 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.46 +0.05 54 0 15 0
28AUG26 7.00 P 0.00 0.00 0.00 0.56 +0.04 53 0 1 0
28AUG26 7.25 P 0.00 0.00 0.00 0.67 +0.06 52 0 5 0
28AUG26 7.50 P 0.00 0.00 0.00 0.82 +0.08 54 0 32 0
28AUG26 7.75 P 0.00 0.00 0.00 0.96 +0.09 53 0 31 0
28AUG26 8.00 P 0.00 0.00 0.00 1.11 +0.09 53 0 46 0
28AUG26 8.25 P 0.00 0.00 0.00 1.28 +0.10 53 0 15 0
28AUG26 8.50 P 0.00 0.00 0.00 1.45 +0.08 53 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 1.64 +0.06 53 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.84 +0.08 53 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.04 +0.08 53 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.25 +0.09 53 0 6 0
28AUG26 9.75 P 0.00 0.00 0.00 2.46 +0.08 53 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.68 +0.12 53 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.13 +0.12 52 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.62 +0.14 56 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.11 +0.15 59 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.62 +0.14 65 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.11 +0.13 67 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.61 +0.15 71 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.12 +0.01 53 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.16 +0.01 52 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.22 +0.02 53 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.29 +0.02 53 0 18 0
29SEP26 6.25 P 0.00 0.00 0.00 0.36 +0.02 52 0 4 0
29SEP26 6.50 P 0.00 0.00 0.00 0.45 +0.03 53 0 60 0
29SEP26 6.75 P 0.00 0.00 0.00 0.56 +0.05 53 0 60 0
29SEP26 7.00 P 0.00 0.00 0.00 0.67 +0.06 53 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.79 +0.04 53 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 0.92 +0.06 53 0 220 0
29SEP26 7.75 P 0.00 0.00 0.00 1.06 +0.07 52 0 70 0
29SEP26 8.00 P 0.00 0.00 0.00 1.22 +0.10 53 0 132 0
29SEP26 8.25 P 0.00 0.00 0.00 1.39 +0.11 53 0 2,638 0
29SEP26 8.50 P 0.00 0.00 0.00 1.55 +0.10 52 0 1,000 0
29SEP26 8.75 P 0.00 0.00 0.00 1.73 +0.08 52 0 410 0
29SEP26 9.00 P 0.00 0.00 0.00 1.92 +0.09 52 0 206 0
29SEP26 9.25 P 0.00 0.00 0.00 2.12 +0.07 52 0 220 0
29SEP26 9.50 P 2.36 2.36 2.36 2.32 +0.09 52 2 15 -2
29SEP26 9.75 P 0.00 0.00 0.00 2.53 +0.10 52 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 2.74 +0.09 52 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 3.18 +0.11 52 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 3.63 +0.12 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.11 +0.14 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.62 +0.14 57 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 5.11 +0.13 59 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.63 +0.17 66 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.12 +0.13 68 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.62 +0.15 71 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.11 +0.16 72 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.62 +0.20 77 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.09 +0.11 74 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.61 +0.13 81 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.11 +0.13 83 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.61 +0.14 85 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.11 +0.12 88 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.60 +0.12 88 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.11 +0.16 92 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.61 +0.17 94 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.10 +0.12 94 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.61 +0.18 99 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.61 +0.17 102 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.60 +0.17 104 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.60 +0.14 108 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.61 +0.17 113 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.25 +0.02 52 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.32 +0.03 52 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.39 +0.03 52 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.48 +0.04 52 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.57 +0.03 52 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.67 +0.04 52 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.79 +0.06 52 0 0 0
30DEC26 7.00 P 0.91 0.91 0.91 0.90 +0.05 52 1 1 +1
30DEC26 7.25 P 0.00 0.00 0.00 1.03 +0.06 52 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.16 +0.06 51 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.31 +0.09 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.46 +0.09 51 0 206 0
30DEC26 8.25 P 0.00 0.00 0.00 1.62 +0.10 51 0 8 0
30DEC26 8.50 P 0.00 0.00 0.00 1.80 +0.11 52 0 351 0
30DEC26 8.75 P 0.00 0.00 0.00 1.96 +0.10 51 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.15 +0.09 51 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 2.33 +0.09 51 0 70 0
30DEC26 9.50 P 0.00 0.00 0.00 2.52 +0.09 51 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.72 +0.09 51 0 7 0
30DEC26 10.00 P 0.00 0.00 0.00 2.92 +0.09 51 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 3.33 +0.09 51 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.76 +0.10 50 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 4.21 +0.12 51 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 4.66 +0.15 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.12 +0.12 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.63 +0.16 53 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.12 +0.13 55 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 6.62 +0.15 57 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.11 +0.16 58 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.62 +0.20 62 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 8.09 +0.11 60 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.61 +0.13 65 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.11 +0.13 67 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.61 +0.14 69 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.11 +0.12 71 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.60 +0.12 72 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.11 +0.16 75 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.61 +0.17 76 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.10 +0.12 77 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.61 +0.18 80 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.61 +0.17 83 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.60 +0.16 84 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.38 +0.02 52 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.46 +0.02 52 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.55 +0.03 52 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.65 +0.03 53 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.76 +0.05 53 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.87 +0.05 53 0 15 0
30MAR27 6.75 P 0.00 0.00 0.00 0.96 +0.03 52 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.12 +0.07 53 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.21 +0.06 51 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.35 +0.06 51 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.48 +0.07 50 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.65 +0.04 51 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.81 +0.08 51 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.97 +0.05 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.14 +0.09 51 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.32 +0.08 51 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.52 +0.06 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.69 +0.05 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.88 +0.05 51 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 3.08 +0.06 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.48 +0.09 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.89 +0.10 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.33 +0.12 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.75 +0.11 49 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 5.21 +0.13 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.66 +0.12 49 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.13 +0.13 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.62 +0.15 50 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.11 +0.16 52 0 0 0
TOTAL PUT 248 16,913 -411
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$ 7.25
28MAY26 5.00 C 0.00 0.00 0.00 2.25 -0.05 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.00 -0.05 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.75 -0.05 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.50 -0.05 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.25 -0.05 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.00 -0.05 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.75 -0.05 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.50 -0.05 0 0 0 0
28MAY26 7.00 C 0.25 0.25 0.25 0.25 -0.05 0 100 100 +100
28MAY26 7.25 C 0.00 0.00 0.00 0.05 -0.03 32 0 134 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 79 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 85 0 24 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 115 0 102 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 169 0 75 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 193 0 45 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 216 0 15 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 238 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 260 0 25 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 300 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 337 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 371 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 404 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 435 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.45 -0.05 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.35 -0.05 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.25 -0.05 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.00 -0.05 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.75 -0.05 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.50 -0.05 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.25 -0.05 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.00 -0.05 0 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 0.75 -0.05 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.50 -0.05 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.26 -0.05 17 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.11 -0.02 19 0 1 0
29JUN26 7.50 C 0.05 0.05 0.05 0.04 -0.01 19 44 119 +44
29JUN26 7.75 C 0.00 0.00 0.00 0.02 0.00 21 0 416 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 423 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.25 -0.05 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.00 -0.05 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.75 -0.05 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.50 -0.05 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.25 -0.05 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.00 -0.05 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.75 -0.05 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.51 -0.04 21 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.30 -0.04 19 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.17 -0.02 19 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.09 -0.01 19 0 135 0
30JUL26 7.75 C 0.00 0.00 0.00 0.05 -0.01 20 0 41 0
30JUL26 8.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.25 -0.05 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.01 -0.04 53 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.76 -0.04 47 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.50 -0.05 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.26 -0.04 35 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.00 -0.05 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.75 -0.05 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.52 -0.05 19 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.34 -0.05 19 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.23 -0.02 19 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.14 -0.02 19 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.03 -0.01 20 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 21 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 9.75 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 0.01 0.00 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.46 -0.04 56 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.36 -0.04 53 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.26 -0.04 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.01 -0.04 45 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.76 -0.04 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.51 -0.04 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.26 -0.04 30 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.00 -0.05 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.77 -0.04 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.57 -0.03 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.43 -0.02 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.31 -0.02 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.22 -0.01 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.10 -0.01 21 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 0.00 21 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 0.00 22 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 0.00 23 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 12.00 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 2.26 -0.04 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.01 -0.04 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.76 -0.04 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.51 -0.04 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.26 -0.04 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.02 -0.05 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.83 -0.05 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.64 -0.05 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.50 -0.05 18 0 3 0
30DEC26 7.25 C 0.00 0.00 0.00 0.38 -0.04 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.29 -0.03 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.21 -0.03 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.15 -0.03 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 -0.03 18 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 -0.02 18 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 -0.01 19 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 0.00 20 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 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.26 -0.04 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.01 -0.04 26 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.76 -0.04 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.51 -0.05 19 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.26 -0.08 16 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.10 -0.04 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.92 -0.04 19 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.73 -0.06 18 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.59 -0.04 18 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.48 -0.02 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.38 -0.02 18 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.29 -0.02 18 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.22 -0.02 18 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.17 -0.01 18 0 55 0
30MAR27 8.50 C 0.00 0.00 0.00 0.13 -0.01 19 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.07 -0.01 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 0.04 -0.01 19 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 23 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
TOTAL CALL 144 2,404 +144
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 359 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 62 0
28MAY26 7.25 P 0.00 0.00 0.00 0.05 +0.01 33 0 156 0
28MAY26 7.50 P 0.27 0.29 0.26 0.26 +0.05 52 403 204 -220
28MAY26 7.75 P 0.50 0.50 0.47 0.50 +0.04 0 55 220 -65
28MAY26 8.00 P 0.00 0.00 0.00 0.75 +0.05 0 0 31 0
28MAY26 8.25 P 0.00 0.00 0.00 1.00 +0.05 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.28 +0.04 213 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.52 +0.04 222 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.77 +0.04 247 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.02 +0.04 271 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.27 +0.04 294 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.53 +0.05 342 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.77 +0.04 339 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.27 +0.04 378 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.77 +0.04 415 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.27 +0.04 451 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.77 +0.04 485 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 38 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 +0.01 20 0 97 0
29JUN26 7.00 P 0.11 0.11 0.11 0.12 +0.02 19 7 179 +7
29JUN26 7.25 P 0.26 0.26 0.26 0.27 +0.04 21 3 32 0
29JUN26 7.50 P 0.00 0.00 0.00 0.46 +0.04 21 0 52 0
29JUN26 7.75 P 0.00 0.00 0.00 0.67 +0.04 17 0 418 0
29JUN26 8.00 P 0.00 0.00 0.00 0.92 +0.05 22 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 1.17 +0.05 27 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 1.44 +0.05 41 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.69 +0.05 46 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.94 +0.05 51 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.19 +0.05 55 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.44 +0.05 60 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.69 +0.05 64 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.94 +0.05 67 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.44 +0.05 75 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.94 +0.05 82 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.43 +0.04 83 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.93 +0.04 89 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.04 0.00 19 0 1 0
30JUL26 6.75 P 0.00 0.00 0.00 0.10 +0.02 20 0 69 0
30JUL26 7.00 P 0.00 0.00 0.00 0.18 +0.03 19 0 307 0
30JUL26 7.25 P 0.00 0.00 0.00 0.33 +0.05 21 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.50 +0.04 21 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.70 +0.05 20 0 3 0
30JUL26 8.00 P 0.00 0.00 0.00 0.93 +0.06 21 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.20 +0.08 29 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.45 +0.06 33 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.70 +0.06 37 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.95 +0.06 41 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.20 +0.06 44 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.45 +0.06 47 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.70 +0.06 51 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.95 +0.06 54 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 22 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.13 +0.02 19 0 0 0
28AUG26 7.00 P 0.22 0.22 0.22 0.23 +0.02 20 50 364 +50
28AUG26 7.25 P 0.00 0.00 0.00 0.36 +0.02 20 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.52 +0.01 19 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.72 +0.04 20 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.94 +0.05 20 0 4 0
28AUG26 8.25 P 0.00 0.00 0.00 1.20 +0.08 25 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.45 +0.06 29 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.70 +0.06 32 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.95 +0.06 35 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.20 +0.06 38 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.45 +0.06 41 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.70 +0.06 44 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.95 +0.06 46 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 +0.01 22 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.12 +0.01 22 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 0.21 +0.03 23 0 28 0
29SEP26 7.00 P 0.00 0.00 0.00 0.31 +0.03 22 0 82 0
29SEP26 7.25 P 0.00 0.00 0.00 0.45 +0.04 23 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.61 +0.04 23 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.77 +0.04 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.97 +0.04 21 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 1.23 +0.05 26 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.47 +0.05 28 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.72 +0.05 31 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.97 +0.05 34 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.23 +0.05 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.49 +0.05 42 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.75 +0.06 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.00 +0.05 48 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.50 +0.03 53 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.99 +0.02 56 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.50 +0.04 61 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.99 +0.02 64 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 19 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 0.00 19 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 0.00 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 0.00 19 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.24 0.00 19 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.35 +0.01 19 0 202 0
30DEC26 7.25 P 0.00 0.00 0.00 0.48 +0.01 20 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 0.64 +0.02 20 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.79 +0.02 19 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 0.99 +0.03 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.24 +0.04 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.47 +0.04 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.72 +0.05 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.97 +0.05 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.23 +0.05 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.49 +0.05 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.75 +0.06 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.00 +0.05 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.50 +0.03 42 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.03 +0.06 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.50 +0.03 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.02 +0.05 54 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 0.06 +0.01 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.09 +0.01 19 0 13 0
30MAR27 6.25 P 0.00 0.00 0.00 0.14 +0.01 19 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.21 +0.01 19 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.30 +0.02 19 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.41 +0.02 19 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.54 +0.03 19 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.69 +0.05 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.84 +0.03 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.03 +0.04 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.27 +0.05 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.49 +0.05 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.73 +0.05 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.98 +0.05 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.23 +0.05 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.49 +0.05 30 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.75 +0.06 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.00 +0.05 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.51 +0.04 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.03 +0.05 42 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.50 +0.03 43 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.03 +0.06 48 0 0 0
TOTAL PUT 518 3,624 -228
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$ 21.24
28MAY26 16.00 C 0.00 0.00 0.00 5.24 -0.20 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.74 -0.20 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.25 -0.19 191 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.74 -0.20 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.24 -0.20 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.75 -0.20 126 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.26 -0.19 119 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 1.78 -0.20 112 0 0 0
28MAY26 20.00 C 1.32 1.32 1.32 1.34 -0.18 113 18 27 +18
28MAY26 21.00 C 0.73 0.73 0.60 0.63 -0.13 113 36 171 +8
28MAY26 22.00 C 0.25 0.25 0.20 0.22 -0.09 113 71 275 +11
28MAY26 23.00 C 0.07 0.07 0.07 0.06 -0.03 116 4 476 -4
28MAY26 24.00 C 0.01 0.01 0.01 0.02 0.00 127 1 591 -1
28MAY26 25.00 C 0.01 0.01 0.01 0.01 0.00 145 1 480 -1
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 174 0 568 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 201 0 638 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 227 0 878 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 251 0 128 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 275 0 186 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 297 0 244 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 318 0 101 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 339 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 359 0 287 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 378 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 396 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 413 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 430 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 447 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 463 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 5.25 -0.20 51 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.75 -0.20 46 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.25 -0.20 41 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.87 -0.09 55 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.29 -0.23 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.84 -0.20 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.42 -0.21 40 0 20 0
29JUN26 19.50 C 0.00 0.00 0.00 2.04 -0.20 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.70 -0.19 41 0 3 0
29JUN26 21.00 C 1.12 1.12 1.12 1.13 -0.15 41 1 5 +1
29JUN26 22.00 C 0.70 0.75 0.70 0.72 -0.09 42 4 13 +1
29JUN26 23.00 C 0.43 0.46 0.43 0.42 -0.07 41 17 444 +17
29JUN26 24.00 C 0.27 0.28 0.27 0.23 -0.07 41 26 585 +11
29JUN26 25.00 C 0.00 0.00 0.00 0.12 -0.05 41 0 489 0
29JUN26 26.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 411 0
29JUN26 27.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 463 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 527 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 377 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 460 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,647 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 130 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 69 0 219 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 75 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 84 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 94 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 96 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 98 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 105 0 35 0
30JUL26 16.00 C 0.00 0.00 0.00 5.29 -0.16 44 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.83 -0.16 44 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.38 -0.10 43 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.01 -0.03 46 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.47 -0.22 39 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.08 -0.21 40 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.71 -0.21 40 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.37 -0.21 40 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.05 -0.27 39 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 1.51 -0.14 40 0 0 0
30JUL26 22.00 C 1.08 1.08 1.08 1.08 -0.20 40 30 95 +30
30JUL26 23.00 C 0.77 0.77 0.77 0.77 -0.09 40 15 85 +15
30JUL26 24.00 C 0.55 0.55 0.55 0.51 -0.11 40 15 193 +15
30JUL26 25.00 C 0.40 0.40 0.40 0.33 -0.11 40 15 259 0
30JUL26 26.00 C 0.29 0.29 0.29 0.22 -0.07 40 15 176 0
30JUL26 27.00 C 0.00 0.00 0.00 0.14 -0.05 40 0 237 0
30JUL26 28.00 C 0.00 0.00 0.00 0.09 -0.03 40 0 227 0
30JUL26 29.00 C 0.00 0.00 0.00 0.05 -0.03 40 0 106 0
30JUL26 30.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 187 0
30JUL26 31.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 31 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 33 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 18 0
28AUG26 16.00 C 0.00 0.00 0.00 5.51 -0.03 49 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 5.06 -0.04 47 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.64 -0.03 46 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.23 -0.04 46 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.83 -0.06 45 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.35 -0.18 41 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.01 -0.17 41 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.69 -0.16 41 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.36 -0.26 40 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 1.88 -0.14 41 0 48 0
28AUG26 22.00 C 0.00 0.00 0.00 1.45 -0.11 41 0 60 0
28AUG26 23.00 C 1.10 1.10 1.10 1.11 -0.09 42 20 130 +20
28AUG26 24.00 C 0.00 0.00 0.00 0.83 -0.09 41 0 150 0
28AUG26 25.00 C 0.00 0.00 0.00 0.61 -0.07 41 0 123 0
28AUG26 26.00 C 0.00 0.00 0.00 0.44 -0.06 41 0 88 0
28AUG26 27.00 C 0.00 0.00 0.00 0.31 -0.05 41 0 63 0
28AUG26 28.00 C 0.33 0.33 0.33 0.22 -0.04 41 15 136 0
28AUG26 29.00 C 0.00 0.00 0.00 0.16 -0.02 41 0 153 0
28AUG26 30.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 125 0
28AUG26 31.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 15 0
28AUG26 33.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 11 0
28AUG26 34.00 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.67 -0.06 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.24 -0.10 46 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.83 -0.07 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.44 -0.07 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.06 -0.05 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.71 -0.05 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.27 -0.16 41 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 2.97 -0.15 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.68 -0.15 41 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.19 -0.13 41 0 0 0
29SEP26 22.00 C 1.79 1.79 1.79 1.75 -0.12 41 3 20 0
29SEP26 23.00 C 0.00 0.00 0.00 1.40 -0.09 41 0 77 0
29SEP26 24.00 C 0.00 0.00 0.00 1.12 -0.08 42 0 632 0
29SEP26 25.00 C 0.88 0.88 0.88 0.87 -0.07 41 4 301 0
29SEP26 26.00 C 0.00 0.00 0.00 0.67 -0.05 41 0 458 0
29SEP26 27.00 C 0.00 0.00 0.00 0.51 -0.05 41 0 340 0
29SEP26 28.00 C 0.00 0.00 0.00 0.39 -0.04 41 0 241 0
29SEP26 29.00 C 0.00 0.00 0.00 0.29 -0.04 41 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 0.22 -0.02 41 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 0.16 -0.03 41 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.12 -0.02 41 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 156 0
29SEP26 35.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.03 0.00 42 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.02 0.00 41 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 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 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 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 48 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30DEC26 16.00 C 0.00 0.00 0.00 6.08 -0.04 45 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.69 -0.05 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.33 -0.04 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.96 -0.15 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.63 -0.09 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.30 -0.11 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.98 -0.15 42 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 3.60 -0.11 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.33 -0.14 40 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 2.88 -0.12 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.46 -0.12 41 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 2.08 -0.11 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.77 -0.09 41 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 1.50 -0.09 41 0 22 0
30DEC26 26.00 C 0.00 0.00 0.00 1.25 -0.08 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.04 -0.08 41 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 0.87 -0.06 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 0.71 -0.06 41 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 0.60 -0.05 41 0 81 0
30DEC26 31.00 C 0.00 0.00 0.00 0.49 -0.04 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.41 -0.03 41 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 0.33 -0.03 41 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.28 -0.02 41 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.22 -0.03 41 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.19 -0.02 41 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.15 -0.02 41 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 35 0
30MAR27 16.00 C 0.00 0.00 0.00 6.46 -0.09 44 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.10 -0.09 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.75 -0.14 43 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 5.42 -0.13 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.10 -0.12 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.80 -0.11 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.51 -0.10 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.23 -0.11 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.97 -0.11 42 0 0 0
30MAR27 21.00 C 3.55 3.55 3.55 3.48 -0.11 42 1 2 +1
30MAR27 22.00 C 0.00 0.00 0.00 3.03 -0.11 41 0 32 0
30MAR27 23.00 C 0.00 0.00 0.00 2.65 -0.11 41 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 2.33 -0.09 41 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 2.03 -0.08 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.76 -0.08 41 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 1.53 -0.07 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.32 -0.07 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.15 -0.05 41 0 5 0
30MAR27 30.00 C 0.00 0.00 0.00 0.99 -0.06 41 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 0.85 -0.04 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.74 -0.04 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.63 -0.04 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.55 -0.03 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.47 -0.04 41 0 8 0
TOTAL CALL 312 17,710 +142
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 219 0 6 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 195 0 26 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 173 0 58 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 150 0 60 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 129 0 33 0
28MAY26 19.00 P 0.00 0.00 0.00 0.02 0.00 121 0 92 0
28MAY26 19.50 P 0.00 0.00 0.00 0.05 +0.01 119 0 202 0
28MAY26 20.00 P 0.13 0.14 0.13 0.11 +0.02 117 18 217 +1
28MAY26 21.00 P 0.46 0.46 0.41 0.40 +0.06 116 14 1,000 +5
28MAY26 22.00 P 1.06 1.06 1.06 1.01 +0.16 121 13 505 -1
28MAY26 23.00 P 1.67 1.67 1.67 1.82 +0.18 116 1 50 -116
28MAY26 24.00 P 2.92 2.92 2.92 2.79 +0.21 138 1 510 -1
28MAY26 25.00 P 0.00 0.00 0.00 3.87 +0.31 229 0 35 -69
28MAY26 26.00 P 0.00 0.00 0.00 4.81 +0.21 227 0 155 0
28MAY26 27.00 P 0.00 0.00 0.00 5.79 +0.19 238 0 0 -15
28MAY26 28.00 P 0.00 0.00 0.00 6.79 +0.15 268 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.79 +0.19 297 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.79 +0.15 322 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.79 +0.15 347 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.78 +0.14 352 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 11.78 +0.20 374 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 12.78 +0.20 394 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 13.78 +0.20 415 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 14.78 +0.20 434 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 15.79 +0.21 479 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 16.81 +0.21 531 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 17.81 +0.21 550 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 18.81 +0.21 569 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 0.00 41 0 21 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 0.00 41 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 0.07 0.00 41 0 13 0
29JUN26 18.00 P 0.00 0.00 0.00 0.11 -0.01 41 0 84 0
29JUN26 18.50 P 0.00 0.00 0.00 0.18 0.00 41 0 46 0
29JUN26 19.00 P 0.26 0.26 0.26 0.27 0.00 41 8 49 0
29JUN26 19.50 P 0.00 0.00 0.00 0.40 +0.02 42 0 64 0
29JUN26 20.00 P 0.56 0.56 0.56 0.54 +0.02 41 42 406 +42
29JUN26 21.00 P 0.93 0.93 0.93 0.96 +0.02 41 2 402 +2
29JUN26 22.00 P 1.50 1.57 1.50 1.59 +0.15 43 2 429 +1
29JUN26 23.00 P 0.00 0.00 0.00 2.32 +0.10 44 0 756 0
29JUN26 24.00 P 0.00 0.00 0.00 3.07 +0.13 41 0 1,182 0
29JUN26 25.00 P 0.00 0.00 0.00 3.94 +0.04 38 0 424 0
29JUN26 26.00 P 0.00 0.00 0.00 4.97 +0.14 48 0 113 0
29JUN26 27.00 P 0.00 0.00 0.00 5.89 +0.25 40 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 6.88 +0.13 37 0 325 0
29JUN26 29.00 P 0.00 0.00 0.00 7.93 +0.17 60 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 8.91 +0.20 61 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 9.92 +0.21 68 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 10.91 +0.18 70 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 11.91 +0.20 75 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 12.91 +0.18 79 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 13.91 +0.18 83 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 14.92 +0.20 90 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 15.92 +0.20 94 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 16.92 +0.20 97 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 17.92 +0.20 101 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 18.91 +0.19 101 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 19.87 +0.15 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 20.87 +0.17 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 21.87 +0.15 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 22.87 +0.15 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 23.87 +0.15 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 24.87 +0.14 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 25.91 +0.14 123 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 26.90 +0.13 122 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 27.92 +0.15 132 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 28.92 +0.20 134 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.10 -0.01 40 0 21 0
30JUL26 17.00 P 0.00 0.00 0.00 0.14 -0.02 40 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.21 -0.01 40 0 10 0
30JUL26 18.00 P 0.00 0.00 0.00 0.29 -0.01 40 0 39 0
30JUL26 18.50 P 0.00 0.00 0.00 0.39 -0.01 40 0 48 0
30JUL26 19.00 P 0.51 0.51 0.51 0.53 +0.02 40 1 151 +1
30JUL26 19.50 P 0.00 0.00 0.00 0.69 +0.03 40 0 17 0
30JUL26 20.00 P 0.00 0.00 0.00 0.86 +0.03 40 0 118 0
30JUL26 21.00 P 0.00 0.00 0.00 1.30 +0.04 39 0 137 0
30JUL26 22.00 P 0.00 0.00 0.00 1.88 +0.10 40 0 232 0
30JUL26 23.00 P 0.00 0.00 0.00 2.62 +0.21 42 0 338 0
30JUL26 24.00 P 0.00 0.00 0.00 3.30 +0.08 39 0 238 0
30JUL26 25.00 P 0.00 0.00 0.00 4.10 +0.07 38 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 5.05 +0.06 41 0 13 0
30JUL26 27.00 P 0.00 0.00 0.00 5.91 +0.01 35 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 6.97 +0.14 45 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 7.93 +0.17 46 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.91 +0.16 47 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 9.92 +0.18 52 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 10.91 +0.17 54 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 11.91 +0.17 57 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 12.91 +0.17 60 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.22 +0.02 41 0 0 0
28AUG26 17.00 P 0.31 0.31 0.31 0.29 +0.01 41 20 29 +20
28AUG26 17.50 P 0.00 0.00 0.00 0.39 +0.02 41 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.50 +0.02 41 0 16 0
28AUG26 18.50 P 0.00 0.00 0.00 0.64 +0.03 41 0 17 0
28AUG26 19.00 P 0.00 0.00 0.00 0.80 +0.04 41 0 31 0
28AUG26 19.50 P 0.95 0.95 0.95 0.97 +0.04 41 15 57 +15
28AUG26 20.00 P 1.15 1.15 1.15 1.16 +0.04 41 20 174 +20
28AUG26 21.00 P 0.00 0.00 0.00 1.62 +0.06 41 0 70 0
28AUG26 22.00 P 0.00 0.00 0.00 2.18 +0.08 41 0 68 0
28AUG26 23.00 P 0.00 0.00 0.00 2.75 0.00 38 0 15 0
28AUG26 24.00 P 0.00 0.00 0.00 3.53 +0.09 40 0 8 0
28AUG26 25.00 P 0.00 0.00 0.00 4.36 +0.07 41 0 6 0
28AUG26 26.00 P 0.00 0.00 0.00 5.16 +0.06 39 0 36 0
28AUG26 27.00 P 0.00 0.00 0.00 6.08 +0.11 41 0 7 0
28AUG26 28.00 P 0.00 0.00 0.00 6.97 +0.03 39 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 7.93 +0.06 40 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 8.91 +0.10 41 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 9.92 +0.17 45 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 10.91 +0.13 47 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 11.91 +0.17 50 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 12.91 +0.17 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.27 +0.02 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.35 +0.02 41 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.45 +0.03 41 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.56 +0.03 41 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.70 +0.03 41 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.86 +0.05 42 0 36 0
29SEP26 19.00 P 0.00 0.00 0.00 1.02 +0.05 41 0 17 0
29SEP26 19.50 P 0.00 0.00 0.00 1.21 +0.05 41 0 10 0
29SEP26 20.00 P 0.00 0.00 0.00 1.42 +0.07 41 0 72 0
29SEP26 21.00 P 0.00 0.00 0.00 1.87 +0.05 41 0 38 0
29SEP26 22.00 P 0.00 0.00 0.00 2.44 +0.09 41 0 218 0
29SEP26 23.00 P 0.00 0.00 0.00 3.09 +0.10 41 0 60 0
29SEP26 24.00 P 0.00 0.00 0.00 3.76 +0.05 40 0 130 0
29SEP26 25.00 P 0.00 0.00 0.00 4.53 +0.05 40 0 132 0
29SEP26 26.00 P 0.00 0.00 0.00 5.31 +0.03 39 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 6.24 +0.09 42 0 34 0
29SEP26 28.00 P 0.00 0.00 0.00 7.05 +0.07 39 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 7.96 +0.04 37 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 8.91 +0.06 37 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 9.97 +0.14 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.91 +0.11 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.91 +0.12 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.91 +0.13 47 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.91 +0.13 49 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 14.92 +0.14 53 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 15.92 +0.14 55 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 16.92 +0.15 57 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.92 +0.15 59 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 18.91 +0.14 60 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 19.87 +0.11 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 20.87 +0.11 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 21.87 +0.10 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 22.87 +0.10 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 23.87 +0.10 54 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 24.87 +0.10 58 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.57 +0.02 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.69 +0.03 41 0 4 0
30DEC26 17.00 P 0.00 0.00 0.00 0.83 +0.03 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.98 +0.04 41 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 1.14 +0.04 41 0 37 0
30DEC26 18.50 P 0.00 0.00 0.00 1.31 +0.05 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.50 +0.05 41 0 9 0
30DEC26 19.50 P 0.00 0.00 0.00 1.71 +0.06 41 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.92 +0.06 40 0 22 0
30DEC26 21.00 P 0.00 0.00 0.00 2.41 +0.06 40 0 44 0
30DEC26 22.00 P 0.00 0.00 0.00 2.98 +0.08 40 0 44 0
30DEC26 23.00 P 0.00 0.00 0.00 3.61 +0.10 40 0 47 0
30DEC26 24.00 P 0.00 0.00 0.00 4.30 +0.11 41 0 46 0
30DEC26 25.00 P 0.00 0.00 0.00 4.99 +0.05 40 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 5.76 +0.05 40 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 6.55 +0.04 40 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 7.45 +0.16 41 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 8.22 +0.05 39 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 9.11 +0.06 39 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.01 +0.06 38 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 10.93 +0.01 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.92 +0.07 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.91 +0.12 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.91 +0.13 41 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 14.92 +0.14 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.92 +0.14 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.92 +0.15 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.92 +0.15 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 18.91 +0.14 49 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 19.88 +0.12 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 20.88 +0.12 48 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.85 +0.04 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.99 +0.03 41 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 1.15 +0.05 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.31 +0.04 41 0 7 0
30MAR27 18.00 P 0.00 0.00 0.00 1.47 +0.02 40 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.66 +0.03 40 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.86 +0.04 40 0 4 0
30MAR27 19.50 P 0.00 0.00 0.00 2.08 +0.05 40 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 2.30 +0.04 40 0 22 0
30MAR27 21.00 P 0.00 0.00 0.00 2.85 0.00 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.38 +0.09 40 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 4.00 +0.09 40 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 4.71 +0.13 40 0 13 0
30MAR27 25.00 P 0.00 0.00 0.00 5.39 +0.10 40 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 6.15 +0.12 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.87 +0.07 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.67 +0.05 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.49 +0.06 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.39 +0.11 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.20 +0.05 38 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.17 +0.13 40 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.99 +0.05 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.92 +0.08 35 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.91 +0.13 36 0 0 0
TOTAL PUT 157 12,745 -95
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$ 45.28
28MAY26 21.00 C 0.00 0.00 0.00 24.28 -0.66 0 0 500 0
28MAY26 22.00 C 0.00 0.00 0.00 23.28 -0.66 0 0 250 0
28MAY26 23.00 C 22.23 22.35 22.23 22.28 -0.66 0 194 194 +194
28MAY26 24.00 C 0.00 0.00 0.00 21.28 -0.66 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 20.28 -0.66 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 19.28 -0.66 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 18.28 -0.66 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 17.28 -0.66 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 16.28 -0.66 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 15.28 -0.66 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 14.28 -0.66 0 0 400 0
28MAY26 32.00 C 0.00 0.00 0.00 13.28 -0.67 0 0 276 0
28MAY26 33.00 C 0.00 0.00 0.00 12.28 -0.67 0 0 100 0
28MAY26 34.00 C 0.00 0.00 0.00 11.28 -0.61 0 0 910 0
28MAY26 35.00 C 0.00 0.00 0.00 10.28 -0.69 0 0 3 0
28MAY26 36.00 C 0.00 0.00 0.00 9.28 -0.69 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 8.29 -0.69 156 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 7.28 -0.72 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.30 -0.72 133 0 1 0
28MAY26 40.00 C 6.28 6.28 5.25 5.35 -0.71 144 163 367 -23
28MAY26 41.00 C 4.45 4.45 4.45 4.43 -0.70 145 5 150 +5
28MAY26 42.00 C 0.00 0.00 0.00 3.57 -0.60 146 0 1,640 0
28MAY26 43.00 C 0.00 0.00 0.00 2.77 -0.63 144 0 835 0
28MAY26 44.00 C 2.51 2.51 2.03 2.03 -0.63 138 90 1,628 0
28MAY26 45.00 C 1.78 1.78 1.46 1.46 -0.52 139 364 2,111 -5
28MAY26 46.00 C 1.48 1.70 1.01 1.04 -0.44 143 550 2,653 -50
28MAY26 47.00 C 0.98 1.25 0.69 0.71 -0.37 145 1,348 2,745 +813
28MAY26 48.00 C 0.66 0.96 0.46 0.48 -0.28 149 1,228 3,088 +838
28MAY26 49.00 C 0.57 0.64 0.32 0.32 -0.22 152 1,202 2,475 +416
28MAY26 50.00 C 0.35 0.49 0.20 0.21 -0.17 155 1,638 3,569 -38
28MAY26 52.50 C 0.15 0.18 0.07 0.07 -0.08 162 234 4,748 +72
28MAY26 55.00 C 0.06 0.07 0.06 0.02 -0.04 167 25 4,442 -8
28MAY26 57.50 C 0.01 0.01 0.01 0.01 -0.02 183 240 2,988 -32
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 211 0 4,877 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 237 0 2,883 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 262 0 1,734 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 286 0 1,171 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 309 0 1,135 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 331 0 954 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 352 0 216 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 371 0 217 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 391 0 357 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 409 0 335 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 427 0 95 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 444 0 170 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 461 0 433 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 477 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 492 0 188 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 507 0 85 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 522 0 119 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 536 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 550 0 82 0
29MAY26 36.00 C 0.00 0.00 0.00 9.29 -0.69 118 0 0 0
29MAY26 37.00 C 0.00 0.00 0.00 8.29 -0.70 105 0 0 0
29MAY26 38.00 C 0.00 0.00 0.00 7.30 -0.71 106 0 0 0
29MAY26 39.00 C 0.00 0.00 0.00 6.33 -0.71 109 0 0 0
29MAY26 40.00 C 0.00 0.00 0.00 5.39 -0.70 112 0 2 0
29MAY26 41.00 C 0.00 0.00 0.00 4.48 -0.73 110 0 0 0
29MAY26 42.00 C 0.00 0.00 0.00 3.64 -0.70 111 0 0 0
29MAY26 43.00 C 0.00 0.00 0.00 2.86 -0.63 110 0 127 0
29MAY26 44.00 C 2.49 2.49 2.49 2.18 -0.63 109 30 402 -30
29MAY26 45.00 C 2.35 2.35 1.60 1.60 -0.57 108 160 468 -20
29MAY26 46.00 C 1.47 1.85 1.16 1.16 -0.47 110 139 1,196 +106
29MAY26 47.00 C 1.07 1.37 0.82 0.85 -0.35 114 421 1,229 +145
29MAY26 48.00 C 0.85 1.04 0.59 0.59 -0.27 115 49 737 +31
29MAY26 49.00 C 0.51 0.51 0.47 0.42 -0.18 118 31 448 +31
29MAY26 50.00 C 0.56 0.56 0.27 0.30 -0.11 122 305 677 +54
29MAY26 52.50 C 0.15 0.17 0.12 0.12 -0.03 128 435 591 +185
29MAY26 55.00 C 0.06 0.06 0.06 0.05 -0.01 135 2 675 0
29MAY26 57.50 C 0.00 0.00 0.00 0.02 -0.01 140 0 122 0
29MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 149 0 130 0
29MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
05JUN26 37.00 C 0.00 0.00 0.00 8.35 -0.65 67 0 0 0
05JUN26 38.00 C 0.00 0.00 0.00 7.39 -0.62 67 0 0 0
05JUN26 39.00 C 0.00 0.00 0.00 6.46 -0.58 67 0 0 0
05JUN26 40.00 C 0.00 0.00 0.00 5.57 -0.54 67 0 0 0
05JUN26 41.00 C 0.00 0.00 0.00 4.72 -0.68 66 0 0 0
05JUN26 42.00 C 0.00 0.00 0.00 3.94 -0.66 67 0 0 0
05JUN26 43.00 C 0.00 0.00 0.00 3.22 -0.57 66 0 0 0
05JUN26 44.00 C 2.66 2.66 2.66 2.59 -0.59 66 30 399 -30
05JUN26 45.00 C 2.82 2.82 2.06 2.06 -0.52 67 150 223 0
05JUN26 46.00 C 2.19 2.19 1.61 1.58 -0.48 66 51 68 +8
05JUN26 47.00 C 1.73 1.73 1.21 1.23 -0.38 67 47 445 +27
05JUN26 48.00 C 1.03 1.03 0.96 0.96 -0.28 69 21 137 +21
05JUN26 49.00 C 1.07 1.07 0.75 0.74 -0.19 70 57 22 +19
05JUN26 50.00 C 0.70 0.89 0.55 0.56 -0.13 71 178 270 +127
05JUN26 52.50 C 0.47 0.53 0.28 0.26 -0.03 72 120 126 +36
05JUN26 55.00 C 0.30 0.30 0.15 0.12 +0.01 74 22 34 +20
05JUN26 57.50 C 0.00 0.00 0.00 0.06 +0.02 77 0 0 0
05JUN26 60.00 C 0.00 0.00 0.00 0.03 +0.02 80 0 0 0
05JUN26 62.50 C 0.00 0.00 0.00 0.02 +0.01 85 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 24.32 -0.62 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 23.33 -0.65 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 22.30 -0.76 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.30 -0.76 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.33 -0.61 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.28 -0.70 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.34 -0.72 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.34 -0.73 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.32 -0.63 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.31 -0.71 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.39 -0.70 60 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.46 -0.64 66 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.48 -0.64 63 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.49 -0.66 58 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.53 -0.70 56 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.57 -0.67 54 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.69 -0.62 54 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.82 -0.59 54 0 19 0
29JUN26 39.00 C 0.00 0.00 0.00 6.88 -0.67 50 0 30 0
29JUN26 40.00 C 6.04 6.04 6.04 6.09 -0.63 51 19 436 0
29JUN26 41.00 C 0.00 0.00 0.00 5.29 -0.64 49 0 191 0
29JUN26 42.00 C 0.00 0.00 0.00 4.59 -0.61 50 0 285 0
29JUN26 43.00 C 3.88 3.88 3.88 3.94 -0.59 49 30 730 0
29JUN26 44.00 C 3.85 3.85 3.32 3.31 -0.66 48 710 1,060 +140
29JUN26 45.00 C 3.63 3.63 2.85 2.84 -0.49 49 740 2,992 +425
29JUN26 46.00 C 3.10 3.14 2.39 2.42 -0.48 50 828 6,989 +406
29JUN26 47.00 C 2.41 2.72 2.04 2.06 -0.41 51 883 2,291 +594
29JUN26 48.00 C 2.12 2.12 1.73 1.75 -0.34 52 106 1,992 -14
29JUN26 49.00 C 1.51 1.54 1.51 1.47 -0.31 53 716 3,067 -1
29JUN26 50.00 C 1.58 1.70 1.24 1.26 -0.24 53 169 6,292 -44
29JUN26 52.50 C 0.99 1.19 0.85 0.85 -0.12 56 606 5,418 +447
29JUN26 55.00 C 0.69 0.77 0.56 0.57 -0.05 58 199 3,007 +54
29JUN26 57.50 C 0.42 0.42 0.39 0.39 0.00 60 51 14,496 +35
29JUN26 60.00 C 0.40 0.41 0.29 0.26 +0.01 61 286 15,420 -32
29JUN26 62.50 C 0.25 0.25 0.22 0.18 +0.02 63 6 5,626 +2
29JUN26 65.00 C 0.21 0.21 0.17 0.13 +0.02 65 8 4,170 -4
29JUN26 67.50 C 0.00 0.00 0.00 0.10 +0.03 68 0 1,749 0
29JUN26 70.00 C 0.13 0.13 0.11 0.07 +0.02 69 22 2,369 0
29JUN26 72.50 C 0.00 0.00 0.00 0.06 +0.03 72 0 1,344 0
29JUN26 75.00 C 0.07 0.07 0.07 0.04 +0.02 72 100 12,208 +100
29JUN26 77.50 C 0.00 0.00 0.00 0.03 +0.02 74 0 1,177 0
29JUN26 80.00 C 0.00 0.00 0.00 0.02 +0.01 74 0 2,952 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 72 0 288 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,480 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 78 0 2,904 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 81 0 3,111 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1,246 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 87 0 17,050 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 89 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 92 0 902 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 94 0 258 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 97 0 165 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 99 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 101 0 188 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 104 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 106 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 110 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 112 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 114 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 116 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 118 0 237 0
30JUL26 21.00 C 0.00 0.00 0.00 24.32 -0.73 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 23.33 -0.65 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 22.30 -0.76 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 21.30 -0.76 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 20.34 -0.72 58 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 19.31 -0.69 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 18.34 -0.72 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 17.34 -0.73 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 16.36 -0.62 52 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 15.42 -0.67 59 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 14.43 -0.68 55 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 13.47 -0.68 55 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 12.52 -0.67 54 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 11.57 -0.67 52 0 0 0
30JUL26 35.00 C 10.61 10.63 10.61 10.62 -0.70 50 60 60 +60
30JUL26 36.00 C 0.00 0.00 0.00 9.75 -0.66 51 0 32 0
30JUL26 37.00 C 8.85 8.85 8.85 8.89 -0.65 50 30 31 +30
30JUL26 38.00 C 0.00 0.00 0.00 7.93 -0.74 46 0 30 0
30JUL26 39.00 C 7.24 7.24 7.24 7.16 -0.57 47 30 30 +30
30JUL26 40.00 C 6.51 6.51 6.51 6.44 -0.75 47 30 34 +30
30JUL26 41.00 C 0.00 0.00 0.00 5.77 -0.51 48 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.17 -0.46 48 0 206 0
30JUL26 43.00 C 0.00 0.00 0.00 4.60 -0.55 48 0 563 0
30JUL26 44.00 C 4.12 4.12 4.08 4.07 -0.52 48 106 581 +47
30JUL26 45.00 C 4.17 4.30 3.66 3.66 -0.38 49 42 833 +14
30JUL26 46.00 C 3.78 3.86 3.19 3.19 -0.41 49 326 1,063 +156
30JUL26 47.00 C 3.00 3.53 2.84 2.83 -0.35 49 377 1,161 +103
30JUL26 48.00 C 2.66 2.66 2.46 2.51 -0.32 50 161 6,082 +102
30JUL26 49.00 C 2.21 2.30 2.21 2.23 -0.26 50 1,164 3,737 +989
30JUL26 50.00 C 2.33 2.33 1.93 1.98 -0.23 51 126 984 -96
30JUL26 52.50 C 1.77 1.78 1.45 1.44 -0.18 52 122 2,294 -15
30JUL26 55.00 C 1.16 1.17 1.12 1.03 -0.15 52 150 5,618 0
30JUL26 57.50 C 1.02 1.02 0.83 0.74 -0.12 53 122 2,443 -10
30JUL26 60.00 C 0.70 0.70 0.66 0.54 -0.09 54 12 4,552 +3
30JUL26 62.50 C 0.49 0.49 0.49 0.39 -0.07 54 3 1,229 +3
30JUL26 65.00 C 0.48 0.48 0.39 0.28 -0.06 55 19 2,033 -10
30JUL26 67.50 C 0.39 0.39 0.39 0.20 -0.05 55 100 930 +99
30JUL26 70.00 C 0.00 0.00 0.00 0.15 -0.04 56 0 222 0
30JUL26 72.50 C 0.00 0.00 0.00 0.11 -0.03 57 0 98 0
30JUL26 75.00 C 0.00 0.00 0.00 0.08 -0.03 57 0 242 0
28AUG26 21.00 C 0.00 0.00 0.00 24.35 -0.70 79 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 23.35 -0.70 73 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 22.36 -0.70 71 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 21.36 -0.70 67 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 20.36 -0.70 62 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 19.37 -0.63 60 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 18.37 -0.70 56 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 17.38 -0.70 54 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 16.36 -0.62 46 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 15.42 -0.67 51 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 14.43 -0.76 48 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 13.49 -0.71 49 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 12.64 -0.64 51 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 11.78 -0.64 52 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.91 -0.53 51 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.09 -0.57 51 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.29 -0.62 50 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.48 -0.65 49 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.93 -0.31 51 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.26 -0.32 51 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.47 -0.44 49 0 0 0
28AUG26 42.00 C 6.90 6.90 6.90 5.93 -0.54 49 1 1 0
28AUG26 43.00 C 0.00 0.00 0.00 5.41 -0.50 50 0 86 0
28AUG26 44.00 C 4.92 4.92 4.92 4.88 -0.50 49 20 260 +18
28AUG26 45.00 C 0.00 0.00 0.00 4.43 -0.49 49 0 245 0
28AUG26 46.00 C 4.63 4.63 4.12 4.04 -0.44 50 51 346 +51
28AUG26 47.00 C 4.22 4.22 3.74 3.68 -0.38 50 114 496 +114
28AUG26 48.00 C 3.91 3.91 3.33 3.37 -0.31 51 191 805 +54
28AUG26 49.00 C 0.00 0.00 0.00 3.05 -0.29 51 0 620 0
28AUG26 50.00 C 2.80 2.80 2.76 2.79 -0.22 51 52 1,054 +22
28AUG26 52.50 C 2.53 2.53 2.16 2.21 -0.14 53 160 1,067 +20
28AUG26 55.00 C 1.73 1.76 1.72 1.75 -0.08 53 138 1,256 +72
28AUG26 57.50 C 1.65 1.66 1.35 1.40 -0.02 54 102 412 -14
28AUG26 60.00 C 1.11 1.11 1.11 1.13 +0.03 55 6 508 0
28AUG26 62.50 C 1.05 1.05 1.05 0.90 +0.06 56 45 602 0
28AUG26 65.00 C 0.89 0.89 0.85 0.74 +0.08 57 2 781 +2
28AUG26 67.50 C 0.00 0.00 0.00 0.59 +0.08 58 0 312 0
28AUG26 70.00 C 0.52 0.52 0.52 0.49 +0.10 58 6 239 +6
28AUG26 72.50 C 0.00 0.00 0.00 0.40 +0.09 59 0 1,236 0
28AUG26 75.00 C 0.00 0.00 0.00 0.34 +0.10 60 0 178 0
29SEP26 21.00 C 0.00 0.00 0.00 24.37 -0.68 74 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 23.38 -0.67 72 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 22.38 -0.68 67 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 21.38 -0.68 63 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 20.38 -0.68 59 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.39 -0.61 57 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.37 -0.70 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.38 -0.70 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.36 -0.80 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.47 -0.75 49 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.56 -0.63 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.61 -0.80 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.77 -0.56 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.96 -0.54 49 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.19 -0.71 49 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 10.40 -0.48 49 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.61 -0.53 48 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.89 -0.54 48 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 8.39 -0.54 49 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 7.75 -0.36 49 0 36 0
29SEP26 41.00 C 0.00 0.00 0.00 7.11 -0.47 49 0 461 0
29SEP26 42.00 C 0.00 0.00 0.00 6.55 -0.53 49 0 809 0
29SEP26 43.00 C 0.00 0.00 0.00 6.04 -0.51 49 0 466 0
29SEP26 44.00 C 5.60 5.61 5.55 5.53 -0.52 48 120 881 +55
29SEP26 45.00 C 5.72 5.72 5.16 5.10 -0.52 49 22 2,150 +18
29SEP26 46.00 C 5.30 5.30 5.30 4.70 -0.47 49 30 498 +22
29SEP26 47.00 C 0.00 0.00 0.00 4.36 -0.34 49 0 7,305 0
29SEP26 48.00 C 0.00 0.00 0.00 4.00 -0.33 49 0 1,083 0
29SEP26 49.00 C 0.00 0.00 0.00 3.70 -0.35 50 0 869 0
29SEP26 50.00 C 3.50 3.50 3.43 3.41 -0.31 50 57 2,533 +55
29SEP26 52.50 C 0.00 0.00 0.00 2.78 -0.23 51 0 3,248 0
29SEP26 55.00 C 2.24 2.24 2.24 2.28 -0.14 51 13 2,591 +11
29SEP26 57.50 C 1.94 1.94 1.85 1.88 -0.05 52 165 1,818 -150
29SEP26 60.00 C 1.60 1.60 1.55 1.57 +0.01 53 43 3,053 -6
29SEP26 62.50 C 1.50 1.50 1.28 1.31 +0.05 54 42 797 -4
29SEP26 65.00 C 1.08 1.08 1.08 1.12 +0.12 55 1 4,099 0
29SEP26 67.50 C 0.00 0.00 0.00 0.94 +0.13 56 0 1,803 0
29SEP26 70.00 C 0.82 0.82 0.78 0.81 +0.16 57 49 2,054 -12
29SEP26 72.50 C 0.00 0.00 0.00 0.69 +0.16 58 0 508 0
29SEP26 75.00 C 0.70 0.70 0.64 0.61 +0.19 59 10 577 -10
29SEP26 77.50 C 0.00 0.00 0.00 0.53 +0.18 60 0 771 0
29SEP26 80.00 C 0.00 0.00 0.00 0.47 +0.19 61 0 1,638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.42 +0.19 61 0 907 0
29SEP26 85.00 C 0.00 0.00 0.00 0.37 +0.19 62 0 407 0
29SEP26 87.50 C 0.00 0.00 0.00 0.33 +0.18 63 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.30 +0.17 64 0 1,478 0
29SEP26 92.50 C 0.00 0.00 0.00 0.28 +0.18 65 0 312 0
29SEP26 95.00 C 0.00 0.00 0.00 0.25 +0.16 66 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.23 +0.15 67 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.21 +0.15 67 0 1,272 0
29SEP26 102.50 C 0.00 0.00 0.00 0.20 +0.15 68 0 55 0
29SEP26 105.00 C 0.00 0.00 0.00 0.19 +0.15 69 0 57 0
29SEP26 107.50 C 0.00 0.00 0.00 0.18 +0.15 70 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.17 +0.15 71 0 1,502 0
29SEP26 112.50 C 0.00 0.00 0.00 0.16 +0.15 72 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.15 +0.14 73 0 1,016 0
29SEP26 117.50 C 0.00 0.00 0.00 0.14 +0.13 74 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.13 +0.12 74 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.12 +0.11 74 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.11 +0.10 75 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.10 +0.09 75 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.09 +0.08 76 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.08 +0.07 75 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.07 +0.06 75 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.06 +0.05 75 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.05 +0.04 75 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.04 +0.03 74 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.03 +0.02 73 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.02 +0.01 71 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 67 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 24.37 -0.68 58 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 23.38 -0.67 55 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 22.38 -0.70 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 21.42 -0.73 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 20.53 -0.64 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 19.63 -0.70 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 18.74 -0.65 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 17.88 -0.69 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.99 -0.73 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.15 -0.73 51 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.37 -0.70 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.55 -0.72 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.79 -0.71 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.03 -0.72 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.33 -0.69 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.63 -0.69 49 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.03 -0.62 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.39 -0.61 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.79 -0.59 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.22 -0.57 48 0 9 0
30DEC26 41.00 C 0.00 0.00 0.00 8.69 -0.54 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.23 -0.47 49 0 106 0
30DEC26 43.00 C 0.00 0.00 0.00 7.74 -0.46 49 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 7.25 -0.48 49 0 219 0
30DEC26 45.00 C 7.10 7.10 7.10 6.83 -0.46 49 10 806 0
30DEC26 46.00 C 0.00 0.00 0.00 6.67 -0.20 50 0 184 0
30DEC26 47.00 C 0.00 0.00 0.00 6.05 -0.42 49 0 600 0
30DEC26 48.00 C 0.00 0.00 0.00 5.71 -0.39 49 0 1,510 0
30DEC26 49.00 C 0.00 0.00 0.00 5.36 -0.39 49 0 710 0
30DEC26 50.00 C 0.00 0.00 0.00 5.06 -0.35 49 0 1,990 0
30DEC26 52.50 C 0.00 0.00 0.00 4.42 -0.27 50 0 843 0
30DEC26 55.00 C 4.21 4.21 3.74 3.70 -0.38 50 88 1,186 -29
30DEC26 57.50 C 0.00 0.00 0.00 3.20 -0.32 50 0 2,528 0
30DEC26 60.00 C 2.94 2.94 2.80 2.70 -0.35 50 90 7,106 0
30DEC26 62.50 C 0.00 0.00 0.00 2.30 -0.35 50 0 525 0
30DEC26 65.00 C 2.48 2.48 2.20 1.93 -0.41 50 95 1,033 +95
30DEC26 67.50 C 0.00 0.00 0.00 1.64 -0.38 50 0 537 0
30DEC26 70.00 C 1.79 1.79 1.79 1.37 -0.42 50 12 433 +12
30DEC26 72.50 C 0.00 0.00 0.00 1.17 -0.40 50 0 869 0
30DEC26 75.00 C 1.30 1.30 1.30 0.98 -0.40 50 270 2,157 +150
30DEC26 77.50 C 0.00 0.00 0.00 0.83 -0.41 50 0 422 0
30DEC26 80.00 C 1.22 1.22 1.22 0.68 -0.41 49 30 304 +30
30DEC26 82.50 C 0.00 0.00 0.00 0.58 -0.39 50 0 103 0
30DEC26 85.00 C 0.00 0.00 0.00 0.50 -0.38 50 0 2,029 0
30DEC26 87.50 C 0.00 0.00 0.00 0.42 -0.36 49 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 0.35 -0.34 49 0 148 0
30DEC26 92.50 C 0.00 0.00 0.00 0.30 -0.34 49 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.25 -0.33 49 0 344 0
30DEC26 97.50 C 0.00 0.00 0.00 0.23 -0.30 50 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.21 -0.26 51 0 347 0
30DEC26 102.50 C 0.00 0.00 0.00 0.20 -0.23 51 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.19 -0.21 52 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.18 -0.19 53 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.17 -0.17 54 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.16 -0.15 54 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.15 -0.14 55 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.14 -0.13 55 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.13 -0.13 56 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 0.12 -0.12 56 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.11 -0.12 56 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.10 -0.11 57 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.09 -0.10 57 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.08 -0.10 57 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.07 -0.10 57 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.06 -0.10 57 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.05 -0.10 56 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.04 -0.10 56 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.03 -0.10 55 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.02 -0.10 53 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 -0.10 51 0 7 0
30MAR27 21.00 C 0.00 0.00 0.00 24.67 -0.69 60 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 23.76 -0.55 59 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 22.87 -0.54 58 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 21.99 -0.63 57 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 21.07 -0.74 55 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 20.27 -0.56 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 19.44 -0.55 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 18.62 -0.69 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 17.80 -0.71 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 17.07 -0.66 52 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 16.28 -0.62 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.55 -0.48 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.82 -0.63 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.08 -0.62 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.49 -0.48 50 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.86 -0.58 50 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 12.22 -0.58 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.62 -0.48 49 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 11.12 -0.50 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.52 -0.54 49 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 10.03 -0.45 49 0 0 0
30MAR27 42.00 C 10.00 10.00 10.00 9.55 -0.62 49 1 70 0
30MAR27 43.00 C 0.00 0.00 0.00 9.09 -0.36 49 0 53 0
30MAR27 44.00 C 0.00 0.00 0.00 8.71 -0.44 49 0 291 0
30MAR27 45.00 C 0.00 0.00 0.00 8.24 -0.47 49 0 1,462 0
30MAR27 46.00 C 0.00 0.00 0.00 7.89 -0.42 49 0 3,024 0
30MAR27 47.00 C 0.00 0.00 0.00 7.47 -0.41 49 0 2,071 0
30MAR27 48.00 C 0.00 0.00 0.00 7.13 -0.40 49 0 1,349 0
30MAR27 49.00 C 0.00 0.00 0.00 6.77 -0.42 49 0 2 0
30MAR27 50.00 C 7.05 7.05 6.54 6.45 -0.39 49 4 195 0
30MAR27 52.50 C 0.00 0.00 0.00 5.66 -0.46 49 0 1,552 0
30MAR27 55.00 C 5.60 5.60 5.13 4.94 -0.51 49 53 2,887 0
30MAR27 57.50 C 0.00 0.00 0.00 4.27 -0.61 48 0 2,050 0
30MAR27 60.00 C 4.36 4.36 4.06 3.72 -0.60 48 50 292 +20
30MAR27 62.50 C 0.00 0.00 0.00 3.20 -0.77 48 0 57 0
30MAR27 65.00 C 0.00 0.00 0.00 2.77 -0.87 48 0 110 0
30MAR27 67.50 C 0.00 0.00 0.00 2.37 -0.95 47 0 23 0
30MAR27 70.00 C 3.12 3.12 3.12 2.04 -1.06 47 7 110 0
30MAR27 72.50 C 0.00 0.00 0.00 1.75 -1.13 47 0 55 0
30MAR27 75.00 C 0.00 0.00 0.00 1.48 -1.18 47 0 23 0
30MAR27 77.50 C 0.00 0.00 0.00 1.28 -1.21 46 0 36 0
30MAR27 80.00 C 0.00 0.00 0.00 1.07 -1.28 46 0 62 0
30MAR27 82.50 C 0.00 0.00 0.00 0.92 -1.29 46 0 74 0
30MAR27 85.00 C 0.00 0.00 0.00 0.78 -1.30 45 0 48 0
TOTAL CALL 20,138 323,498 +7,157
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 550 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 519 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 489 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 461 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 434 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 408 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 381 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 356 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 332 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 309 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 264 0 8 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 243 0 92 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 222 0 365 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 202 0 193 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 182 0 1,022 0
28MAY26 37.00 P 0.02 0.02 0.02 0.01 0.00 162 2 1,000 0
28MAY26 38.00 P 0.04 0.04 0.04 0.02 -0.01 157 4 894 0
28MAY26 39.00 P 0.05 0.07 0.05 0.04 -0.01 152 13 1,092 0
28MAY26 40.00 P 0.07 0.11 0.06 0.08 -0.02 149 147 974 +135
28MAY26 41.00 P 0.17 0.20 0.13 0.16 -0.01 148 373 1,398 +361
28MAY26 42.00 P 0.30 0.35 0.22 0.30 0.00 148 125 1,080 +71
28MAY26 43.00 P 0.36 0.57 0.36 0.52 +0.03 148 694 2,494 +365
28MAY26 44.00 P 0.76 0.89 0.58 0.83 +0.07 147 380 1,955 +197
28MAY26 45.00 P 1.00 1.37 0.93 1.27 +0.15 148 1,119 3,166 +81
28MAY26 46.00 P 1.29 1.90 1.29 1.83 +0.25 151 776 3,031 -233
28MAY26 47.00 P 1.88 2.50 1.84 2.46 +0.22 149 360 1,623 +24
28MAY26 48.00 P 2.55 2.73 2.52 3.16 +0.26 144 100 1,834 -100
28MAY26 49.00 P 3.15 4.08 3.15 4.08 +0.47 159 11 2,538 -2
28MAY26 50.00 P 4.70 5.00 4.60 4.95 +0.40 160 20 3,052 -20
28MAY26 52.50 P 6.25 7.65 6.25 7.33 +0.53 179 46 2,410 -327
28MAY26 55.00 P 9.57 9.86 9.57 9.77 +0.52 193 38 1,606 -38
28MAY26 57.50 P 11.00 12.30 11.00 12.30 +0.58 247 4 751 -436
28MAY26 60.00 P 14.32 14.80 14.32 14.76 +0.56 254 123 274 -385
28MAY26 62.50 P 0.00 0.00 0.00 17.26 +0.56 285 0 103 -139
28MAY26 65.00 P 0.00 0.00 0.00 19.75 +0.55 302 0 45 -72
28MAY26 67.50 P 0.00 0.00 0.00 22.25 +0.55 329 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 24.75 +0.55 354 0 30 0
28MAY26 72.50 P 0.00 0.00 0.00 27.26 +0.56 391 0 30 -15
28MAY26 75.00 P 0.00 0.00 0.00 29.75 +0.55 403 0 0 -13
28MAY26 77.50 P 0.00 0.00 0.00 32.26 +0.56 438 0 180 0
28MAY26 80.00 P 0.00 0.00 0.00 34.75 +0.55 446 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 37.25 +0.55 466 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 39.75 +0.55 486 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 42.25 +0.55 505 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 44.75 +0.55 523 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 47.25 +0.55 541 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 49.75 +0.55 558 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 52.25 +0.55 575 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 54.75 +0.55 592 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 57.25 +0.55 608 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 59.75 +0.55 624 0 0 0
29MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29MAY26 37.00 P 0.00 0.00 0.00 0.02 -0.01 125 0 0 0
29MAY26 38.00 P 0.00 0.00 0.00 0.03 -0.01 118 0 0 0
29MAY26 39.00 P 0.00 0.00 0.00 0.06 -0.02 116 0 37 0
29MAY26 40.00 P 0.14 0.14 0.14 0.12 -0.02 115 58 471 +58
29MAY26 41.00 P 0.23 0.24 0.23 0.22 -0.02 115 6 1,833 +1
29MAY26 42.00 P 0.41 0.41 0.41 0.38 -0.01 114 105 435 +105
29MAY26 43.00 P 0.50 0.63 0.50 0.61 0.00 113 32 677 +3
29MAY26 44.00 P 0.72 1.01 0.72 0.94 +0.05 113 84 1,246 +8
29MAY26 45.00 P 0.97 1.47 0.97 1.36 +0.11 112 326 625 +221
29MAY26 46.00 P 1.65 2.03 1.65 1.94 +0.22 115 492 559 +84
29MAY26 47.00 P 1.88 2.64 1.88 2.58 +0.29 115 220 544 0
29MAY26 48.00 P 2.67 2.67 2.67 3.30 +0.36 115 30 235 +13
29MAY26 49.00 P 0.00 0.00 0.00 4.15 +0.43 120 0 255 0
29MAY26 50.00 P 4.15 5.05 4.15 5.02 +0.47 123 4 104 -4
29MAY26 52.50 P 0.00 0.00 0.00 7.36 +0.56 134 0 171 0
29MAY26 55.00 P 0.00 0.00 0.00 9.80 +0.55 148 0 0 0
29MAY26 57.50 P 0.00 0.00 0.00 12.30 +0.58 175 0 0 0
29MAY26 60.00 P 0.00 0.00 0.00 14.76 +0.56 181 0 0 0
29MAY26 62.50 P 0.00 0.00 0.00 17.26 +0.56 203 0 0 0
29MAY26 65.00 P 0.00 0.00 0.00 19.76 +0.56 224 0 0 0
29MAY26 67.50 P 0.00 0.00 0.00 22.26 +0.56 243 0 0 0
29MAY26 70.00 P 0.00 0.00 0.00 24.76 +0.56 261 0 0 0
05JUN26 37.00 P 0.08 0.08 0.08 0.05 -0.01 68 10 11 +10
05JUN26 38.00 P 0.00 0.00 0.00 0.09 -0.01 67 0 30 0
05JUN26 39.00 P 0.00 0.00 0.00 0.16 -0.01 67 0 45 0
05JUN26 40.00 P 0.30 0.30 0.28 0.27 0.00 67 40 360 +10
05JUN26 41.00 P 0.44 0.44 0.44 0.43 +0.01 67 1 1 +1
05JUN26 42.00 P 0.64 0.64 0.64 0.65 +0.03 67 6 113 +2
05JUN26 43.00 P 0.68 1.01 0.68 0.95 +0.06 67 233 1,051 +154
05JUN26 44.00 P 0.94 1.37 0.94 1.30 +0.08 67 36 317 -20
05JUN26 45.00 P 1.59 1.83 1.39 1.76 +0.13 67 49 114 +38
05JUN26 46.00 P 2.10 2.32 1.89 2.32 +0.21 68 154 35 +20
05JUN26 47.00 P 2.33 2.99 2.33 2.95 +0.30 68 182 62 +62
05JUN26 48.00 P 0.00 0.00 0.00 3.67 +0.40 70 0 0 0
05JUN26 49.00 P 0.00 0.00 0.00 4.46 +0.48 71 0 0 0
05JUN26 50.00 P 0.00 0.00 0.00 5.28 +0.49 72 0 0 0
05JUN26 52.50 P 0.00 0.00 0.00 7.52 +0.57 77 0 0 0
05JUN26 55.00 P 0.00 0.00 0.00 9.86 +0.58 79 0 0 0
05JUN26 57.50 P 0.00 0.00 0.00 12.30 +0.58 85 0 0 0
05JUN26 60.00 P 0.00 0.00 0.00 14.76 +0.56 89 0 0 0
05JUN26 62.50 P 0.00 0.00 0.00 17.26 +0.56 99 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 0.00 0.00 0.00 0.01 0.00 64 0 52 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 64 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 48 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 120 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 68 0
29JUN26 33.00 P 0.00 0.00 0.00 0.04 -0.03 48 0 90 0
29JUN26 34.00 P 0.00 0.00 0.00 0.07 -0.03 49 0 148 0
29JUN26 35.00 P 0.00 0.00 0.00 0.11 -0.05 48 0 407 0
29JUN26 36.00 P 0.23 0.28 0.23 0.18 -0.05 48 110 826 +80
29JUN26 37.00 P 0.36 0.36 0.35 0.28 -0.06 48 26 682 -14
29JUN26 38.00 P 0.39 0.50 0.39 0.42 -0.05 49 26 2,422 +26
29JUN26 39.00 P 0.00 0.00 0.00 0.61 -0.02 49 0 1,221 0
29JUN26 40.00 P 0.70 0.91 0.70 0.85 +0.01 49 146 841 -3
29JUN26 41.00 P 0.97 1.20 0.93 1.15 +0.05 50 504 1,652 -290
29JUN26 42.00 P 1.21 1.56 1.21 1.48 +0.06 50 163 1,222 -65
29JUN26 43.00 P 1.58 1.95 1.58 1.90 +0.12 50 211 2,002 +151
29JUN26 44.00 P 2.18 2.46 2.08 2.37 +0.17 50 181 3,004 +101
29JUN26 45.00 P 2.76 3.00 2.76 2.92 +0.22 51 482 4,501 -197
29JUN26 46.00 P 2.99 3.63 2.99 3.51 +0.30 51 302 3,774 +87
29JUN26 47.00 P 3.68 4.30 3.68 4.18 +0.36 52 483 2,789 -225
29JUN26 48.00 P 4.29 4.31 4.28 4.90 +0.41 53 62 2,545 -60
29JUN26 49.00 P 0.00 0.00 0.00 5.66 +0.44 54 0 2,587 0
29JUN26 50.00 P 6.22 6.47 6.22 6.44 +0.45 54 18 4,083 0
29JUN26 52.50 P 8.65 8.65 8.55 8.59 +0.56 57 8 2,363 +8
29JUN26 55.00 P 10.60 10.89 10.60 10.82 +0.57 59 60 3,371 +30
29JUN26 57.50 P 0.00 0.00 0.00 12.78 +0.29 32 1 2,760 0
29JUN26 60.00 P 15.55 15.55 15.55 15.66 +0.68 69 30 2,546 0
29JUN26 62.50 P 0.00 0.00 0.00 18.21 +0.68 79 0 3,277 0
29JUN26 65.00 P 19.44 20.48 19.44 20.25 +0.15 0 10 5,599 0
29JUN26 67.50 P 0.00 0.00 0.00 22.78 +0.59 58 0 1,147 0
29JUN26 70.00 P 0.00 0.00 0.00 25.32 +0.69 71 0 6,525 0
29JUN26 72.50 P 0.00 0.00 0.00 27.80 +0.31 73 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 30.13 +0.57 0 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 32.78 +0.72 80 0 523 0
29JUN26 80.00 P 0.00 0.00 0.00 35.28 +0.67 85 0 2,741 0
29JUN26 82.50 P 0.00 0.00 0.00 37.77 +0.61 88 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 40.26 +0.62 90 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 42.73 +0.60 87 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 45.25 +0.63 98 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 47.71 +0.66 90 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 50.20 +0.60 90 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 52.72 +0.68 103 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 55.21 +0.62 105 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 57.68 +0.60 97 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 60.18 +0.61 103 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 62.67 +0.61 103 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 65.16 +0.66 102 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 67.65 +0.66 99 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 70.16 +0.62 114 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 72.64 +0.60 106 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 75.13 +0.60 101 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 77.65 +0.76 124 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 80.14 +0.61 125 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 82.63 +0.68 125 0 0 0
29JUN26 130.00 P 83.84 83.84 83.84 85.13 +0.63 129 30 449 +30
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 56 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 0.00 50 0 38 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 38 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 16 0
30JUL26 29.00 P 0.00 0.00 0.00 0.02 -0.03 44 0 3 0
30JUL26 30.00 P 0.00 0.00 0.00 0.04 -0.04 44 0 268 0
30JUL26 31.00 P 0.00 0.00 0.00 0.07 -0.05 45 0 25 0
30JUL26 32.00 P 0.00 0.00 0.00 0.11 -0.06 45 0 30 0
30JUL26 33.00 P 0.00 0.00 0.00 0.16 -0.08 45 0 33 0
30JUL26 34.00 P 0.00 0.00 0.00 0.25 -0.09 45 0 125 0
30JUL26 35.00 P 0.00 0.00 0.00 0.37 -0.08 46 0 679 0
30JUL26 36.00 P 0.63 0.63 0.63 0.52 -0.08 46 20 1,057 -1
30JUL26 37.00 P 0.00 0.00 0.00 0.70 -0.05 46 0 378 0
30JUL26 38.00 P 0.00 0.00 0.00 0.93 -0.01 47 0 309 0
30JUL26 39.00 P 1.28 1.30 1.25 1.22 +0.03 47 110 498 +50
30JUL26 40.00 P 1.38 1.54 1.38 1.53 +0.07 48 31 534 +1
30JUL26 41.00 P 1.65 1.80 1.65 1.89 +0.10 48 100 395 -28
30JUL26 42.00 P 1.99 1.99 1.99 2.28 +0.13 48 30 886 0
30JUL26 43.00 P 2.55 2.75 2.55 2.74 +0.19 48 9 1,034 +9
30JUL26 44.00 P 0.00 0.00 0.00 3.23 +0.23 48 0 1,215 0
30JUL26 45.00 P 3.35 3.81 3.35 3.77 +0.28 48 46 1,330 0
30JUL26 46.00 P 3.85 4.41 3.85 4.39 +0.36 49 177 1,508 0
30JUL26 47.00 P 4.47 5.05 4.47 5.03 +0.40 49 222 993 -12
30JUL26 48.00 P 5.02 5.44 5.02 5.70 +0.45 50 74 415 +2
30JUL26 49.00 P 6.45 6.45 6.37 6.41 +0.41 50 90 769 +90
30JUL26 50.00 P 7.02 7.18 7.02 7.15 +0.43 50 8 278 0
30JUL26 52.50 P 9.10 9.10 9.10 8.85 +0.22 47 4 394 0
30JUL26 55.00 P 11.31 11.48 11.00 11.32 +0.35 54 79 512 +26
30JUL26 57.50 P 0.00 0.00 0.00 13.45 +0.45 53 0 529 0
30JUL26 60.00 P 0.00 0.00 0.00 15.79 +0.57 55 0 149 0
30JUL26 62.50 P 0.00 0.00 0.00 18.21 +0.66 58 0 90 0
30JUL26 65.00 P 0.00 0.00 0.00 20.51 +0.32 56 0 787 0
30JUL26 67.50 P 0.00 0.00 0.00 22.95 +0.63 57 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.38 +0.62 57 0 83 0
30JUL26 72.50 P 0.00 0.00 0.00 27.83 +0.34 57 0 98 0
30JUL26 75.00 P 0.00 0.00 0.00 30.32 +0.68 60 0 0 0
28AUG26 21.00 P 0.05 0.05 0.05 0.01 0.00 56 14 32 +14
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 0.01 -0.01 47 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.05 -0.03 47 0 4 0
28AUG26 28.00 P 0.00 0.00 0.00 0.07 -0.04 46 0 4 0
28AUG26 29.00 P 0.00 0.00 0.00 0.11 -0.05 47 0 44 0
28AUG26 30.00 P 0.00 0.00 0.00 0.17 -0.05 47 0 4 0
28AUG26 31.00 P 0.00 0.00 0.00 0.24 -0.07 47 0 0 0
28AUG26 32.00 P 0.50 0.50 0.50 0.33 -0.08 47 2 47 +2
28AUG26 33.00 P 0.00 0.00 0.00 0.45 -0.08 48 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.60 -0.08 48 0 2 0
28AUG26 35.00 P 0.00 0.00 0.00 0.78 -0.07 48 0 33 0
28AUG26 36.00 P 1.00 1.00 1.00 1.00 -0.02 48 2 111 +2
28AUG26 37.00 P 0.00 0.00 0.00 1.25 +0.02 49 0 230 0
28AUG26 38.00 P 1.39 1.59 1.39 1.54 +0.05 49 73 406 +73
28AUG26 39.00 P 1.66 1.91 1.66 1.87 +0.09 49 235 328 +112
28AUG26 40.00 P 2.20 2.25 2.20 2.21 +0.10 49 83 264 +50
28AUG26 41.00 P 2.63 2.63 2.59 2.59 +0.13 49 46 311 +1
28AUG26 42.00 P 3.07 3.07 3.07 3.02 +0.15 49 30 3,193 0
28AUG26 43.00 P 0.00 0.00 0.00 3.50 +0.22 49 0 208 0
28AUG26 44.00 P 3.59 4.06 3.59 4.00 +0.24 49 316 443 +250
28AUG26 45.00 P 4.11 4.61 4.11 4.57 +0.25 50 64 314 +21
28AUG26 46.00 P 4.64 5.07 4.60 5.16 +0.36 50 348 623 +262
28AUG26 47.00 P 5.65 5.74 5.65 5.74 +0.34 50 34 1,701 -13
28AUG26 48.00 P 0.00 0.00 0.00 6.46 +0.42 50 0 442 0
28AUG26 49.00 P 0.00 0.00 0.00 7.14 +0.38 51 0 516 0
28AUG26 50.00 P 7.73 7.73 7.73 7.86 +0.44 51 2 109 +2
28AUG26 52.50 P 0.00 0.00 0.00 9.79 +0.51 52 0 350 0
28AUG26 55.00 P 0.00 0.00 0.00 11.72 +0.27 51 0 412 0
28AUG26 57.50 P 0.00 0.00 0.00 13.94 +0.37 53 0 765 0
28AUG26 60.00 P 0.00 0.00 0.00 16.16 +0.50 54 0 98 0
28AUG26 62.50 P 0.00 0.00 0.00 18.44 +0.48 54 0 35 0
28AUG26 65.00 P 19.92 20.97 19.92 20.85 +0.66 57 617 2,637 +347
28AUG26 67.50 P 0.00 0.00 0.00 23.13 +0.51 55 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 25.58 +0.71 57 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 27.93 +0.44 55 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 30.43 +0.67 58 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 20 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.04 -0.02 48 0 45 0
29SEP26 25.00 P 0.00 0.00 0.00 0.06 -0.03 47 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 0.09 -0.04 47 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.13 -0.05 48 0 4 0
29SEP26 28.00 P 0.00 0.00 0.00 0.18 -0.05 47 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 0.26 -0.06 48 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.34 -0.07 48 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 0.46 -0.07 48 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.59 -0.08 48 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 0.76 -0.07 48 0 1 0
29SEP26 34.00 P 0.00 0.00 0.00 0.95 -0.05 48 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.18 +0.01 48 0 69 0
29SEP26 36.00 P 0.00 0.00 0.00 1.43 +0.03 48 0 463 0
29SEP26 37.00 P 1.69 1.69 1.69 1.72 +0.05 49 2 249 +2
29SEP26 38.00 P 0.00 0.00 0.00 2.04 +0.09 49 0 633 0
29SEP26 39.00 P 2.33 2.39 2.33 2.36 +0.08 48 42 1,029 +42
29SEP26 40.00 P 0.00 0.00 0.00 2.73 +0.11 48 0 434 0
29SEP26 41.00 P 3.18 3.18 3.18 3.14 +0.12 48 8 1,014 0
29SEP26 42.00 P 3.55 3.62 3.54 3.59 +0.17 49 103 2,159 0
29SEP26 43.00 P 4.12 4.12 4.12 4.07 +0.20 48 30 2,257 +30
29SEP26 44.00 P 4.59 4.59 4.59 4.59 +0.24 49 60 2,090 +60
29SEP26 45.00 P 4.90 5.20 4.90 5.16 +0.25 49 3 8,893 0
29SEP26 46.00 P 5.21 5.82 5.21 5.74 +0.32 49 150 1,337 +30
29SEP26 47.00 P 6.33 6.33 6.33 6.38 +0.37 49 4 7,311 0
29SEP26 48.00 P 7.11 7.11 7.00 7.01 +0.37 49 142 1,388 -12
29SEP26 49.00 P 7.05 7.67 7.05 7.71 +0.42 50 73 1,450 -43
29SEP26 50.00 P 0.00 0.00 0.00 8.41 +0.44 50 0 6,557 0
29SEP26 52.50 P 0.00 0.00 0.00 10.28 +0.47 51 0 4,397 0
29SEP26 55.00 P 0.00 0.00 0.00 12.25 +0.50 51 0 3,286 0
29SEP26 57.50 P 0.00 0.00 0.00 14.49 +0.50 54 0 1,888 0
29SEP26 60.00 P 0.00 0.00 0.00 16.57 +0.42 53 0 2,131 0
29SEP26 62.50 P 0.00 0.00 0.00 18.79 +0.62 53 0 1,354 0
29SEP26 65.00 P 0.00 0.00 0.00 21.02 +0.56 53 0 6,084 0
29SEP26 67.50 P 0.00 0.00 0.00 23.36 +0.36 54 0 4,323 0
29SEP26 70.00 P 0.00 0.00 0.00 25.72 +0.45 54 0 2,805 0
29SEP26 72.50 P 0.00 0.00 0.00 28.10 +0.45 54 0 835 0
29SEP26 75.00 P 29.69 30.65 29.69 30.64 +0.59 58 150 2,950 +150
29SEP26 77.50 P 0.00 0.00 0.00 32.96 +0.71 56 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 35.38 +0.47 55 0 1,865 0
29SEP26 82.50 P 0.00 0.00 0.00 37.84 +0.47 56 0 652 0
29SEP26 85.00 P 0.00 0.00 0.00 40.33 +0.65 58 0 151 0
29SEP26 87.50 P 0.00 0.00 0.00 42.87 +0.74 62 0 184 0
29SEP26 90.00 P 0.00 0.00 0.00 45.36 +0.74 64 0 90 0
29SEP26 92.50 P 0.00 0.00 0.00 47.85 +0.80 66 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 50.20 +0.58 55 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 52.72 +0.66 61 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 55.21 +0.62 62 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 57.68 +0.60 59 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 60.18 +0.61 62 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 62.67 +0.61 62 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 65.16 +0.66 63 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 67.65 +0.66 62 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 70.16 +0.62 68 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 72.64 +0.60 66 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 75.15 +0.62 71 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 77.65 +0.64 73 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 80.14 +0.61 74 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 82.63 +0.68 74 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 85.13 +0.63 77 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 87.57 +0.65 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 90.11 +0.63 77 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 92.60 +0.63 77 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 95.10 +0.64 80 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 97.52 +0.54 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 100.03 +0.55 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 102.51 +0.55 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 105.00 +0.61 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 -0.04 42 0 57 0
30DEC26 22.00 P 0.00 0.00 0.00 0.04 -0.06 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.06 -0.08 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.10 -0.10 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.14 -0.12 42 0 120 0
30DEC26 26.00 P 0.00 0.00 0.00 0.21 -0.14 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.29 -0.16 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.39 -0.19 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.52 -0.19 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.68 -0.21 44 0 112 0
30DEC26 31.00 P 0.00 0.00 0.00 0.87 -0.20 44 0 8 0
30DEC26 32.00 P 0.00 0.00 0.00 1.08 -0.22 44 0 92 0
30DEC26 33.00 P 0.00 0.00 0.00 1.33 -0.20 45 0 66 0
30DEC26 34.00 P 0.00 0.00 0.00 1.60 -0.20 45 0 16 0
30DEC26 35.00 P 0.00 0.00 0.00 1.93 -0.06 46 0 110 0
30DEC26 36.00 P 2.44 2.48 2.44 2.26 -0.11 46 7 307 -3
30DEC26 37.00 P 0.00 0.00 0.00 2.66 -0.02 47 0 148 0
30DEC26 38.00 P 3.13 3.13 3.13 3.07 +0.04 47 1 88 +1
30DEC26 39.00 P 3.58 3.58 3.53 3.51 +0.11 47 141 443 +141
30DEC26 40.00 P 3.84 3.91 3.84 3.85 -0.03 47 5 5,249 +4
30DEC26 41.00 P 0.00 0.00 0.00 4.41 +0.18 48 0 1,610 0
30DEC26 42.00 P 0.00 0.00 0.00 4.88 +0.20 48 0 406 0
30DEC26 43.00 P 0.00 0.00 0.00 5.48 +0.30 48 0 572 0
30DEC26 44.00 P 0.00 0.00 0.00 5.93 +0.26 48 0 611 0
30DEC26 45.00 P 0.00 0.00 0.00 6.58 +0.33 48 0 1,327 0
30DEC26 46.00 P 7.12 7.12 7.12 7.12 +0.31 48 1 572 -1
30DEC26 47.00 P 0.00 0.00 0.00 7.80 +0.39 49 0 866 0
30DEC26 48.00 P 0.00 0.00 0.00 8.34 +0.32 48 0 1,203 0
30DEC26 49.00 P 0.00 0.00 0.00 9.00 +0.32 48 0 205 0
30DEC26 50.00 P 0.00 0.00 0.00 9.51 +0.16 47 0 4,407 0
30DEC26 52.50 P 0.00 0.00 0.00 11.55 +0.44 49 0 405 0
30DEC26 55.00 P 13.28 13.28 13.28 13.45 +0.47 50 6 2,368 0
30DEC26 57.50 P 0.00 0.00 0.00 15.44 +0.35 50 0 627 0
30DEC26 60.00 P 0.00 0.00 0.00 17.51 +0.53 51 0 509 0
30DEC26 62.50 P 0.00 0.00 0.00 19.64 +0.55 51 0 553 0
30DEC26 65.00 P 0.00 0.00 0.00 21.86 +0.60 52 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 24.08 +0.62 52 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 26.38 +0.68 53 0 2,629 0
30DEC26 72.50 P 0.00 0.00 0.00 28.68 +0.69 53 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 30.89 +0.59 51 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 33.29 +0.66 52 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 35.63 +0.64 52 0 261 0
30DEC26 82.50 P 0.00 0.00 0.00 38.11 +0.73 53 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 40.46 +0.67 52 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.90 +0.68 52 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 45.42 +0.75 55 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 47.88 +0.62 55 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 50.27 +0.61 52 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 52.74 +0.64 52 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 55.32 +0.73 58 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 57.70 +0.62 53 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 60.31 +0.74 61 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 62.67 +0.61 53 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 65.16 +0.57 54 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 67.65 +0.66 55 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 70.16 +0.62 58 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 72.64 +0.60 57 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 75.16 +0.63 61 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 77.65 +0.64 62 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 80.14 +0.61 63 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 82.63 +0.63 63 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 85.13 +0.63 65 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 87.62 +0.63 66 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 90.11 +0.63 66 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 92.60 +0.63 66 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 95.10 +0.64 68 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 97.60 +0.62 70 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 100.06 +0.58 64 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 102.55 +0.59 63 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 105.04 +0.65 61 0 0 0
30MAR27 21.00 P 0.47 0.47 0.47 0.20 -0.16 47 10 300 +10
30MAR27 22.00 P 0.00 0.00 0.00 0.27 -0.18 47 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 0.36 -0.20 48 0 10 0
30MAR27 24.00 P 0.00 0.00 0.00 0.45 -0.24 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.58 -0.23 48 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.71 -0.26 48 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 0.88 -0.21 48 0 135 0
30MAR27 28.00 P 0.00 0.00 0.00 1.07 -0.19 48 0 78 0
30MAR27 29.00 P 0.00 0.00 0.00 1.27 -0.20 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.51 -0.18 48 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 1.75 -0.16 48 0 5 0
30MAR27 32.00 P 0.00 0.00 0.00 2.05 -0.13 48 0 5 0
30MAR27 33.00 P 0.00 0.00 0.00 2.36 -0.10 49 0 252 0
30MAR27 34.00 P 0.00 0.00 0.00 2.59 -0.14 48 0 4 0
30MAR27 35.00 P 2.98 3.00 2.98 2.98 -0.09 48 120 187 +10
30MAR27 36.00 P 3.33 3.33 3.33 3.40 -0.01 49 38 172 +13
30MAR27 37.00 P 0.00 0.00 0.00 3.77 +0.02 49 0 219 0
30MAR27 38.00 P 0.00 0.00 0.00 4.17 +0.05 48 0 186 0
30MAR27 39.00 P 0.00 0.00 0.00 4.55 +0.02 48 0 160 0
30MAR27 40.00 P 0.00 0.00 0.00 5.01 +0.07 48 0 2,648 0
30MAR27 41.00 P 0.00 0.00 0.00 5.52 +0.17 48 0 185 0
30MAR27 42.00 P 0.00 0.00 0.00 5.93 +0.11 48 0 109 0
30MAR27 43.00 P 0.00 0.00 0.00 6.75 +0.45 49 0 19 0
30MAR27 44.00 P 0.00 0.00 0.00 7.09 +0.31 48 0 92 0
30MAR27 45.00 P 0.00 0.00 0.00 7.57 +0.25 48 0 1,161 0
30MAR27 46.00 P 0.00 0.00 0.00 8.23 +0.38 48 0 3,063 0
30MAR27 47.00 P 0.00 0.00 0.00 8.78 +0.36 48 0 2,081 0
30MAR27 48.00 P 0.00 0.00 0.00 9.41 +0.32 48 0 29 0
30MAR27 49.00 P 0.00 0.00 0.00 10.07 +0.34 48 0 112 0
30MAR27 50.00 P 0.00 0.00 0.00 10.77 +0.39 48 0 546 0
30MAR27 52.50 P 0.00 0.00 0.00 12.53 -0.01 49 0 129 0
30MAR27 55.00 P 0.00 0.00 0.00 14.43 +0.39 49 0 1,861 0
30MAR27 57.50 P 0.00 0.00 0.00 16.33 +0.38 49 0 1,516 0
30MAR27 60.00 P 0.00 0.00 0.00 18.33 +0.46 50 0 252 0
30MAR27 62.50 P 0.00 0.00 0.00 20.40 +0.53 50 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 22.50 +0.42 50 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 24.71 +0.55 51 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 26.85 +0.51 50 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 29.09 +0.53 50 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 31.35 +0.59 50 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.65 +0.44 50 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 36.01 +0.60 51 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 38.32 +0.65 50 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 40.69 +0.67 50 0 30 0
TOTAL PUT 13,218 279,349 +1,573
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$ 501.00
28MAY26 400.00 C 0.00 0.00 0.00 101.03 -10.53 122 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 91.03 -10.53 104 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 81.03 -10.53 81 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 71.03 -10.53 0 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 61.03 -10.53 0 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 51.03 -10.54 0 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 41.05 -10.56 60 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 31.16 -10.58 60 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 21.68 -10.50 60 0 9 0
28MAY26 490.00 C 16.00 16.00 16.00 13.02 -10.27 57 2 97 -2
28MAY26 500.00 C 6.60 6.60 6.60 6.69 -8.40 58 1 43 0
28MAY26 510.00 C 5.00 5.00 2.78 2.83 -6.91 59 21 78 +16
28MAY26 520.00 C 1.15 1.15 1.15 0.95 -4.36 60 20 84 +6
28MAY26 530.00 C 0.00 0.00 0.00 0.27 -2.30 61 0 59 0
28MAY26 540.00 C 0.00 0.00 0.00 0.06 -1.04 61 0 38 0
28MAY26 550.00 C 0.00 0.00 0.00 0.01 -0.39 61 0 24 0
28MAY26 560.00 C 0.00 0.00 0.00 0.01 -0.12 72 0 73 0
28MAY26 570.00 C 0.10 0.10 0.10 0.01 -0.03 83 30 83 +14
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 93 0 56 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 102 0 27 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 112 0 133 0
28MAY26 610.00 C 0.00 0.00 0.00 0.01 0.00 121 0 71 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 0.00 131 0 177 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 139 0 193 0
28MAY26 640.00 C 0.00 0.00 0.00 0.01 0.00 148 0 169 0
28MAY26 650.00 C 0.00 0.00 0.00 0.01 0.00 157 0 133 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 165 0 68 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 173 0 251 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 181 0 41 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 197 0 80 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 205 0 26 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 212 0 79 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 220 0 38 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 227 0 11 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 234 0 22 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 241 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 248 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 261 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 268 0 6 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 274 0 1 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 281 0 1 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 287 0 15 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 293 0 33 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 299 0 31 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 305 0 15 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 311 0 34 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 317 0 108 0
29JUN26 400.00 C 0.00 0.00 0.00 103.17 -10.56 45 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 93.86 -10.53 45 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 84.81 -10.48 45 0 8 0
29JUN26 430.00 C 0.00 0.00 0.00 76.08 -10.38 45 0 34 0
29JUN26 440.00 C 0.00 0.00 0.00 67.74 -10.23 45 0 45 0
29JUN26 450.00 C 0.00 0.00 0.00 59.84 -10.03 45 0 45 0
29JUN26 460.00 C 0.00 0.00 0.00 52.43 -9.77 45 0 19 0
29JUN26 470.00 C 0.00 0.00 0.00 45.56 -9.44 45 0 31 0
29JUN26 480.00 C 0.00 0.00 0.00 39.25 -9.05 45 0 30 0
29JUN26 490.00 C 31.79 32.47 31.38 32.52 -9.60 43 54 117 +53
29JUN26 500.00 C 28.02 28.31 26.20 27.54 -9.12 44 131 1,377 +96
29JUN26 510.00 C 22.99 24.10 22.16 23.13 -8.52 44 96 155 +96
29JUN26 520.00 C 19.52 20.47 18.68 19.25 -7.44 44 147 166 +147
29JUN26 530.00 C 0.00 0.00 0.00 16.53 -6.35 45 0 1 0
29JUN26 540.00 C 15.20 15.20 15.20 13.67 -6.06 46 3 9 +3
29JUN26 550.00 C 13.62 13.62 11.30 11.19 -5.32 46 18 152 +3
29JUN26 560.00 C 0.00 0.00 0.00 9.03 -4.70 46 0 169 0
29JUN26 570.00 C 0.00 0.00 0.00 7.21 -4.13 46 0 189 0
29JUN26 580.00 C 0.00 0.00 0.00 5.72 -3.59 46 0 92 0
29JUN26 590.00 C 0.00 0.00 0.00 4.50 -3.10 45 0 21 0
29JUN26 600.00 C 4.70 4.70 4.70 3.52 -2.64 45 4 579 0
29JUN26 610.00 C 0.00 0.00 0.00 2.73 -2.24 45 0 44 0
29JUN26 620.00 C 0.00 0.00 0.00 2.10 -1.88 45 0 100 0
29JUN26 630.00 C 0.00 0.00 0.00 1.61 -1.57 45 0 224 0
29JUN26 640.00 C 0.00 0.00 0.00 1.22 -1.30 45 0 53 0
29JUN26 650.00 C 0.00 0.00 0.00 0.90 -1.09 45 0 1,141 0
29JUN26 660.00 C 0.00 0.00 0.00 0.68 -0.88 45 0 230 0
29JUN26 670.00 C 0.00 0.00 0.00 0.50 -0.72 45 0 295 0
29JUN26 680.00 C 0.00 0.00 0.00 0.38 -0.54 45 0 840 0
29JUN26 690.00 C 0.00 0.00 0.00 0.28 -0.44 45 0 15 0
29JUN26 700.00 C 0.00 0.00 0.00 0.20 -0.35 45 0 206 0
29JUN26 710.00 C 0.00 0.00 0.00 0.15 -0.27 45 0 99 0
29JUN26 720.00 C 0.00 0.00 0.00 0.11 -0.21 45 0 15 0
29JUN26 730.00 C 0.00 0.00 0.00 0.08 -0.17 45 0 4 0
29JUN26 740.00 C 0.00 0.00 0.00 0.06 -0.13 45 0 44 0
29JUN26 750.00 C 0.00 0.00 0.00 0.04 -0.10 45 0 52 0
29JUN26 760.00 C 0.00 0.00 0.00 0.03 -0.08 45 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 0.02 -0.06 45 0 45 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 -0.05 44 0 36 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 -0.04 45 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 55 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 18 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 49 0 13 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 55 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 56 0 195 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 57 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 0.01 0.00 60 0 62 0
29JUN26 940.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30JUL26 400.00 C 0.00 0.00 0.00 104.56 -10.21 35 0 18 0
30JUL26 410.00 C 95.51 95.51 92.98 96.38 -10.13 38 19 28 +19
30JUL26 420.00 C 84.78 84.78 84.78 91.24 -7.30 46 5 9 +5
30JUL26 430.00 C 0.00 0.00 0.00 83.46 -10.22 46 0 10 0
30JUL26 440.00 C 71.40 71.40 70.01 76.06 -10.05 46 14 19 +14
30JUL26 450.00 C 64.71 64.71 64.71 69.04 -9.85 46 5 14 +5
30JUL26 460.00 C 57.65 57.96 56.93 62.43 -9.61 46 16 16 +16
30JUL26 470.00 C 50.90 53.20 50.90 56.23 -9.35 46 9 74 +9
30JUL26 480.00 C 45.75 47.18 45.75 50.46 -9.04 46 12 132 +12
30JUL26 490.00 C 42.66 42.66 41.90 43.75 -10.07 44 18 213 +18
30JUL26 500.00 C 37.03 39.31 36.89 38.97 -8.10 44 121 197 +121
30JUL26 510.00 C 35.06 35.16 35.06 35.18 -8.37 45 70 100 +70
30JUL26 520.00 C 31.37 31.45 31.32 31.28 -8.00 45 85 86 +85
30JUL26 530.00 C 26.99 26.99 26.99 27.77 -7.36 46 15 15 +15
30JUL26 540.00 C 23.93 23.93 23.93 24.75 -6.86 46 15 23 +15
30JUL26 550.00 C 0.00 0.00 0.00 21.98 -6.42 47 0 35 0
30JUL26 560.00 C 0.00 0.00 0.00 19.18 -6.05 46 0 85 0
30JUL26 570.00 C 0.00 0.00 0.00 16.68 -5.62 46 0 84 0
30JUL26 580.00 C 0.00 0.00 0.00 14.46 -5.20 46 0 48 0
30JUL26 590.00 C 0.00 0.00 0.00 12.13 -4.86 46 0 31 0
30JUL26 600.00 C 0.00 0.00 0.00 10.46 -4.70 46 0 37 0
30JUL26 610.00 C 0.00 0.00 0.00 8.99 -3.89 46 0 141 0
30JUL26 620.00 C 0.00 0.00 0.00 7.71 -3.53 46 0 114 0
30JUL26 630.00 C 0.00 0.00 0.00 6.59 -3.20 46 0 27 0
30JUL26 640.00 C 0.00 0.00 0.00 5.62 -2.90 46 0 36 0
30JUL26 650.00 C 0.00 0.00 0.00 4.78 -2.61 46 0 19 0
30JUL26 660.00 C 0.00 0.00 0.00 4.06 -2.34 46 0 3 0
30JUL26 670.00 C 0.00 0.00 0.00 3.44 -2.09 46 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 2.91 -1.86 46 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 2.45 -1.66 46 0 11 0
30JUL26 700.00 C 0.00 0.00 0.00 2.07 -1.46 46 0 30 0
30JUL26 710.00 C 0.00 0.00 0.00 1.74 -1.29 46 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 1.46 -1.14 46 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 1.22 -1.00 46 0 30 0
30JUL26 740.00 C 0.00 0.00 0.00 1.02 -0.88 46 0 3 0
30JUL26 750.00 C 0.00 0.00 0.00 0.85 -0.77 46 0 3 0
30JUL26 760.00 C 0.00 0.00 0.00 0.71 -0.67 46 0 66 0
28AUG26 400.00 C 0.00 0.00 0.00 110.23 -9.84 42 0 18 0
28AUG26 410.00 C 98.79 98.79 97.97 102.71 -9.72 43 9 21 +9
28AUG26 420.00 C 90.65 90.65 90.65 98.43 -6.63 48 5 19 +5
28AUG26 430.00 C 0.00 0.00 0.00 91.30 -9.71 48 0 0 0
28AUG26 440.00 C 79.29 80.52 78.55 84.50 -9.52 48 29 34 +29
28AUG26 450.00 C 72.74 73.96 71.85 75.68 -9.03 45 27 33 +27
28AUG26 460.00 C 65.70 67.21 65.70 71.89 -9.08 48 12 22 +12
28AUG26 470.00 C 60.92 61.88 60.76 66.10 -8.83 48 17 30 +17
28AUG26 480.00 C 56.43 57.47 56.43 60.65 -8.57 48 13 28 +13
28AUG26 490.00 C 0.00 0.00 0.00 53.87 -9.95 46 0 15 0
28AUG26 500.00 C 47.71 48.89 47.71 49.23 -7.75 46 9 114 +9
28AUG26 510.00 C 0.00 0.00 0.00 44.90 -8.62 47 0 5 0
28AUG26 520.00 C 0.00 0.00 0.00 41.88 -7.47 48 0 15 0
28AUG26 530.00 C 0.00 0.00 0.00 38.40 -6.82 48 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 35.10 -6.56 48 0 1 0
28AUG26 550.00 C 0.00 0.00 0.00 32.22 -6.15 49 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 29.29 -6.04 49 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 26.43 -5.93 49 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 23.82 -5.60 49 0 87 0
28AUG26 590.00 C 0.00 0.00 0.00 21.44 -5.02 49 0 15 0
28AUG26 600.00 C 0.00 0.00 0.00 19.26 -4.26 49 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 17.29 -4.35 49 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 15.49 -3.78 49 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 13.86 -3.55 49 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 12.39 -3.32 48 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 10.74 -3.43 48 0 32 0
28AUG26 660.00 C 0.00 0.00 0.00 9.58 -3.18 48 0 45 0
28AUG26 670.00 C 0.00 0.00 0.00 8.54 -2.94 48 0 15 0
28AUG26 680.00 C 0.00 0.00 0.00 7.60 -2.72 48 0 60 0
29SEP26 400.00 C 0.00 0.00 0.00 117.51 -8.58 46 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 110.57 -8.37 47 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 103.90 -8.15 47 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 100.52 -4.90 51 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 94.21 -7.92 51 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 88.18 -7.67 51 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 82.44 -7.40 51 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 76.98 -7.14 51 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 71.80 -6.87 51 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 64.89 -8.60 49 0 15 0
29SEP26 500.00 C 0.00 0.00 0.00 60.39 -6.14 49 0 79 0
29SEP26 510.00 C 0.00 0.00 0.00 56.15 -5.87 49 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 52.15 -5.61 49 0 0 0
29SEP26 530.00 C 47.66 47.66 47.66 48.39 -5.36 50 33 33 +33
29SEP26 540.00 C 0.00 0.00 0.00 44.86 -5.10 50 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 41.55 -4.85 50 0 829 0
29SEP26 560.00 C 0.00 0.00 0.00 38.45 -4.61 50 0 42 0
29SEP26 570.00 C 0.00 0.00 0.00 35.55 -4.39 50 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 33.86 -3.24 51 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 31.26 -4.05 51 0 0 0
29SEP26 600.00 C 28.78 28.78 28.78 29.71 -3.93 52 9 855 +9
29SEP26 610.00 C 0.00 0.00 0.00 27.39 -3.71 52 0 0 0
29SEP26 620.00 C 25.31 25.31 25.26 25.23 -3.50 52 14 51 0
29SEP26 630.00 C 0.00 0.00 0.00 23.23 -3.30 52 0 519 0
29SEP26 640.00 C 0.00 0.00 0.00 21.38 -3.10 51 0 47 0
29SEP26 650.00 C 20.64 21.05 20.64 19.66 -2.92 51 20 152 +20
29SEP26 660.00 C 19.46 19.46 19.43 18.07 -2.74 51 10 16 0
29SEP26 670.00 C 0.00 0.00 0.00 16.12 -2.49 51 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 14.80 -2.34 51 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 13.59 -2.18 51 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 12.46 -2.05 51 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 11.43 -1.91 51 0 12 0
29SEP26 720.00 C 0.00 0.00 0.00 10.48 -1.78 51 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 9.60 -1.67 51 0 5 0
29SEP26 740.00 C 0.00 0.00 0.00 8.80 -1.55 51 0 58 0
29SEP26 750.00 C 0.00 0.00 0.00 8.05 -1.45 51 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 7.37 -1.35 51 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 6.75 -1.25 51 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 6.17 -1.17 51 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 5.65 -1.08 51 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 5.16 -1.01 51 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 4.86 -0.96 51 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 4.31 -0.87 51 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 3.94 -0.81 51 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 3.60 -0.75 51 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 3.39 -0.71 51 0 15 0
29SEP26 860.00 C 0.00 0.00 0.00 3.01 -0.64 51 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 2.75 -0.59 51 0 15 0
29SEP26 880.00 C 0.00 0.00 0.00 2.51 -0.55 51 0 19 0
29SEP26 890.00 C 0.00 0.00 0.00 2.29 -0.51 51 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 2.09 -0.47 51 0 30 0
29SEP26 910.00 C 0.00 0.00 0.00 1.91 -0.43 51 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 1.74 -0.40 51 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 1.59 -0.37 51 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 1.49 -0.36 51 0 34 0
30DEC26 400.00 C 0.00 0.00 0.00 126.32 -8.52 47 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 119.97 -8.34 47 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 113.88 -8.08 47 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 108.04 -7.90 48 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 102.45 -7.72 48 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 96.94 -7.83 48 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 91.87 -7.24 48 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 87.06 -7.02 48 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 82.37 -8.34 49 0 1 0
30DEC26 490.00 C 0.00 0.00 0.00 78.58 -7.24 49 0 60 0
30DEC26 500.00 C 0.00 0.00 0.00 74.61 -7.14 50 0 32 0
30DEC26 510.00 C 0.00 0.00 0.00 70.86 -6.89 50 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 67.31 -6.65 50 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 63.95 -6.44 51 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 60.78 -6.21 51 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 57.79 -6.00 51 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 54.97 -5.79 51 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 51.97 -5.59 52 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 47.30 -6.79 50 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 44.80 -5.05 50 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 42.64 -5.97 51 0 18 0
30DEC26 610.00 C 0.00 0.00 0.00 41.03 -4.85 51 0 27 0
30DEC26 620.00 C 0.00 0.00 0.00 38.72 -4.43 51 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 36.63 -3.98 51 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 34.54 -3.98 51 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 32.45 -3.99 51 0 45 0
30DEC26 660.00 C 0.00 0.00 0.00 30.41 -2.94 51 0 30 0
30DEC26 670.00 C 0.00 0.00 0.00 28.67 -2.67 51 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 27.12 -2.29 51 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 25.58 -2.33 51 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 24.03 -2.38 51 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 22.53 -2.38 51 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 21.10 -2.34 51 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 19.99 -2.00 51 0 365 0
30DEC26 740.00 C 0.00 0.00 0.00 18.89 -1.83 51 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 17.78 -1.86 51 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 16.70 -1.87 51 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 15.63 -1.88 51 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 14.65 -1.82 51 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 13.88 -1.55 51 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 13.11 -1.41 51 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 12.36 -1.41 51 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 11.61 -1.42 51 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 10.87 -1.43 51 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 9.83 -1.75 50 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 9.32 -1.54 50 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 8.82 -1.32 50 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 8.33 -1.29 50 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 7.85 -1.27 50 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 7.37 -1.26 50 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 6.88 -1.27 50 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 6.41 -1.26 50 0 0 0
30DEC26 920.00 C 11.90 11.90 11.90 6.09 -1.31 50 1 23 +1
30DEC26 930.00 C 0.00 0.00 0.00 5.77 -0.94 50 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 5.46 -0.89 50 0 18 0
30MAR27 400.00 C 0.00 0.00 0.00 135.65 -7.56 48 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 129.95 -7.12 48 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 124.48 -7.04 49 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 119.26 -6.87 49 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 114.31 -6.47 49 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 109.51 -5.96 49 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 104.97 -7.48 50 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 100.63 -5.62 50 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 96.47 -5.79 50 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 92.52 -7.24 50 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 89.14 -4.75 51 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 85.52 -6.75 51 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 82.07 -6.56 51 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 78.79 -4.62 51 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 75.66 -7.08 51 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 72.67 -6.56 52 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 69.82 -4.23 52 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 66.77 -4.43 52 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 63.59 -4.89 52 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 60.75 -5.70 52 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 58.23 -5.16 52 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 55.72 -5.16 52 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 53.23 -5.14 51 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 50.74 -5.14 51 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 48.25 -5.15 51 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 46.20 -4.71 51 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 44.29 -4.28 51 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 42.40 -4.27 51 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 40.50 -4.28 51 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 38.61 -4.28 51 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 36.71 -4.29 51 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 35.03 -4.08 51 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 33.64 -3.58 51 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 32.24 -3.45 51 0 3 0
30MAR27 740.00 C 0.00 0.00 0.00 30.84 -3.45 51 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 29.45 -3.45 51 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 28.05 -3.46 51 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 26.65 -3.46 51 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 25.46 -3.26 51 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 24.46 -2.87 51 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 23.46 -2.71 51 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 22.46 -2.71 51 0 33 0
TOTAL CALL 1,139 17,346 +1,020
28MAY26 400.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAY26 410.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 420.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 430.00 P 0.00 0.00 0.00 0.01 0.00 98 0 15 0
28MAY26 440.00 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
28MAY26 450.00 P 0.00 0.00 0.00 0.01 0.00 71 0 63 0
28MAY26 460.00 P 0.00 0.00 0.00 0.02 -0.02 62 0 51 0
28MAY26 470.00 P 0.00 0.00 0.00 0.13 -0.04 61 0 190 0
28MAY26 480.00 P 1.35 1.35 1.35 0.67 +0.05 61 2 81 +2
28MAY26 490.00 P 3.30 3.30 3.30 2.33 +0.57 61 1 221 0
28MAY26 500.00 P 10.25 10.25 8.34 6.06 +2.11 62 23 283 +6
28MAY26 510.00 P 13.75 13.75 13.75 12.25 +4.59 64 1 127 0
28MAY26 520.00 P 24.05 24.05 21.41 19.95 +5.97 60 8 186 -7
28MAY26 530.00 P 0.00 0.00 0.00 29.23 +7.67 60 0 135 0
28MAY26 540.00 P 44.20 44.20 44.20 39.03 +9.52 60 1 252 -1
28MAY26 550.00 P 51.50 51.50 51.50 49.00 +10.15 0 1 134 -1
28MAY26 560.00 P 60.00 60.00 60.00 59.00 +10.41 0 1 68 0
28MAY26 570.00 P 0.00 0.00 0.00 69.00 +10.49 0 0 45 0
28MAY26 580.00 P 0.00 0.00 0.00 79.00 +10.50 0 0 260 0
28MAY26 590.00 P 0.00 0.00 0.00 89.00 +10.50 0 0 44 0
28MAY26 600.00 P 0.00 0.00 0.00 100.43 +11.93 216 0 65 0
28MAY26 610.00 P 0.00 0.00 0.00 110.46 +11.16 233 0 60 0
28MAY26 620.00 P 0.00 0.00 0.00 120.45 +10.09 246 0 109 0
28MAY26 630.00 P 0.00 0.00 0.00 130.42 +11.16 259 0 48 -13
28MAY26 640.00 P 0.00 0.00 0.00 140.44 +11.16 274 0 57 0
28MAY26 650.00 P 0.00 0.00 0.00 150.45 +11.17 288 0 60 0
28MAY26 660.00 P 0.00 0.00 0.00 160.44 +11.17 301 0 45 0
28MAY26 670.00 P 0.00 0.00 0.00 170.41 +11.17 313 0 22 0
28MAY26 680.00 P 0.00 0.00 0.00 180.39 +10.10 326 0 155 0
28MAY26 690.00 P 0.00 0.00 0.00 190.41 +10.10 339 0 31 0
28MAY26 700.00 P 0.00 0.00 0.00 200.30 +11.08 345 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 210.31 +11.08 357 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 220.41 +11.18 373 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 230.41 +10.11 384 0 32 0
28MAY26 740.00 P 0.00 0.00 0.00 240.40 +11.18 395 0 5 0
28MAY26 750.00 P 0.00 0.00 0.00 250.40 +11.18 406 0 7 0
28MAY26 760.00 P 0.00 0.00 0.00 260.36 +11.19 414 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 270.39 +11.19 426 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 280.39 +10.11 437 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 290.39 +11.19 447 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 300.39 +10.12 457 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 310.38 +11.36 466 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 320.38 +11.37 476 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 330.38 +11.19 486 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 340.38 +10.12 496 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 350.38 +11.87 505 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 360.38 +11.21 514 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 370.38 +11.21 523 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 380.31 +10.56 526 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 1.22 -0.04 45 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 1.96 +0.05 45 0 9 0
29JUN26 420.00 P 3.30 3.30 3.30 2.93 +0.15 45 1 31 +1
29JUN26 430.00 P 4.00 4.00 4.00 4.22 +0.43 45 3 48 +3
29JUN26 440.00 P 5.81 5.81 5.81 5.68 +0.45 45 2 55 0
29JUN26 450.00 P 9.10 9.10 9.10 7.97 +0.87 45 1 62 0
29JUN26 460.00 P 0.00 0.00 0.00 10.62 +1.26 46 0 66 0
29JUN26 470.00 P 13.55 13.55 13.55 13.82 +1.81 46 1 57 0
29JUN26 480.00 P 19.79 19.79 19.79 17.74 +2.54 46 15 48 +11
29JUN26 490.00 P 24.79 24.79 22.59 22.10 +3.14 46 20 187 +19
29JUN26 500.00 P 30.61 30.95 27.12 27.05 +3.79 46 98 6,441 +83
29JUN26 510.00 P 36.67 37.34 34.15 32.74 +4.32 47 55 5,143 +46
29JUN26 520.00 P 42.49 42.49 39.76 38.93 +5.75 47 34 466 +34
29JUN26 530.00 P 47.91 50.54 47.91 44.24 +5.01 45 11 199 +11
29JUN26 540.00 P 57.17 57.17 57.17 51.34 +4.85 45 4 71 +4
29JUN26 550.00 P 64.17 64.17 64.17 58.84 +5.41 45 5 4,963 -5
29JUN26 560.00 P 0.00 0.00 0.00 66.66 +6.02 45 0 61 0
29JUN26 570.00 P 0.00 0.00 0.00 74.98 +6.58 45 0 142 0
29JUN26 580.00 P 90.43 91.30 90.43 83.55 +7.12 45 9 406 +9
29JUN26 590.00 P 100.21 100.21 100.21 92.35 +7.59 45 5 86 +5
29JUN26 600.00 P 107.49 108.90 105.95 104.53 +11.10 55 17 932 +17
29JUN26 610.00 P 0.00 0.00 0.00 114.07 +8.77 57 0 121 0
29JUN26 620.00 P 0.00 0.00 0.00 123.80 +9.09 59 0 129 0
29JUN26 630.00 P 0.00 0.00 0.00 133.68 +9.47 62 0 540 0
29JUN26 640.00 P 0.00 0.00 0.00 143.49 +9.56 64 0 174 0
29JUN26 650.00 P 0.00 0.00 0.00 153.11 +9.37 66 0 388 0
29JUN26 660.00 P 0.00 0.00 0.00 162.86 +9.25 67 0 485 0
29JUN26 670.00 P 0.00 0.00 0.00 172.57 +9.37 69 0 272 0
29JUN26 680.00 P 0.00 0.00 0.00 182.36 +9.49 71 0 90 0
29JUN26 690.00 P 0.00 0.00 0.00 192.18 +9.58 72 0 78 0
29JUN26 700.00 P 0.00 0.00 0.00 202.02 +9.66 74 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 211.89 +9.75 76 0 54 0
29JUN26 720.00 P 0.00 0.00 0.00 221.76 +9.79 78 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 231.64 +9.85 79 0 29 0
29JUN26 740.00 P 0.00 0.00 0.00 241.54 +9.90 81 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 251.47 +9.93 83 0 260 0
29JUN26 760.00 P 0.00 0.00 0.00 261.37 +10.05 84 0 19 0
29JUN26 770.00 P 0.00 0.00 0.00 271.29 +10.00 86 0 9 0
29JUN26 780.00 P 0.00 0.00 0.00 281.22 +10.10 87 0 13 0
29JUN26 790.00 P 0.00 0.00 0.00 291.16 +10.06 89 0 18 0
29JUN26 800.00 P 0.00 0.00 0.00 301.10 +10.08 91 0 10 0
29JUN26 810.00 P 0.00 0.00 0.00 311.05 +10.10 92 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 321.00 +10.11 94 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 330.96 +10.14 95 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 340.92 +10.22 97 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 350.88 +10.24 99 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 360.84 +10.25 100 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 370.81 +10.31 102 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 380.77 +10.31 103 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 390.74 +10.20 104 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 400.71 +10.33 106 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 410.68 +10.41 107 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 420.65 +10.34 108 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 430.62 +10.42 110 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 440.60 +10.36 111 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 4.98 +0.06 46 0 0 0
30JUL26 410.00 P 0.00 0.00 0.00 6.70 +0.44 46 0 0 0
30JUL26 420.00 P 0.00 0.00 0.00 8.65 +0.47 46 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 10.75 +0.82 46 0 0 0
30JUL26 440.00 P 0.00 0.00 0.00 13.13 +0.85 46 0 0 0
30JUL26 450.00 P 0.00 0.00 0.00 16.21 +1.33 46 0 100 0
30JUL26 460.00 P 0.00 0.00 0.00 19.81 +1.81 46 0 51 0
30JUL26 470.00 P 0.00 0.00 0.00 23.87 +2.60 47 0 20 0
30JUL26 480.00 P 0.00 0.00 0.00 28.18 +2.84 47 0 85 0
30JUL26 490.00 P 0.00 0.00 0.00 33.06 +3.14 47 0 111 0
30JUL26 500.00 P 0.00 0.00 0.00 38.10 +3.14 47 0 49 0
30JUL26 510.00 P 0.00 0.00 0.00 43.88 +3.94 47 0 83 0
30JUL26 520.00 P 54.61 54.70 54.61 49.75 +4.18 47 10 26 0
30JUL26 530.00 P 61.04 61.04 59.21 56.35 +5.53 48 17 1,329 0
30JUL26 540.00 P 67.06 67.06 66.52 61.18 +3.56 46 9 73 +9
30JUL26 550.00 P 74.57 75.84 74.31 68.26 +3.82 46 21 244 0
30JUL26 560.00 P 80.64 82.98 80.64 75.45 +4.67 46 13 14 +13
30JUL26 570.00 P 0.00 0.00 0.00 83.10 +5.13 46 0 35 0
30JUL26 580.00 P 98.03 99.94 96.96 93.65 +5.81 50 21 66 +21
30JUL26 590.00 P 106.34 106.34 106.34 102.01 +6.10 50 5 19 +5
30JUL26 600.00 P 115.05 116.66 114.58 110.64 +6.64 51 25 218 +5
30JUL26 610.00 P 123.45 125.29 123.45 119.39 +6.90 52 14 28 +14
30JUL26 620.00 P 0.00 0.00 0.00 128.48 +7.35 53 0 16 0
30JUL26 630.00 P 0.00 0.00 0.00 137.61 +7.72 54 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 147.01 +8.02 55 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 156.50 +8.38 56 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 166.10 +8.64 57 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 175.74 +8.79 59 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 185.16 +8.70 60 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 194.64 +8.45 60 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 204.18 +8.21 61 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 213.77 +8.07 62 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 223.40 +8.17 63 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 233.07 +8.27 64 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 242.78 +8.36 65 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 252.52 +8.45 65 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 262.28 +9.40 66 0 0 0
28AUG26 400.00 P 0.00 0.00 0.00 10.39 +0.75 48 0 0 0
28AUG26 410.00 P 0.00 0.00 0.00 12.55 +0.79 49 0 0 0
28AUG26 420.00 P 0.00 0.00 0.00 15.23 +1.19 49 0 0 0
28AUG26 430.00 P 0.00 0.00 0.00 17.63 +0.35 48 0 0 0
28AUG26 440.00 P 0.00 0.00 0.00 20.83 +1.83 48 0 0 0
28AUG26 450.00 P 0.00 0.00 0.00 24.51 +2.18 48 0 15 0
28AUG26 460.00 P 30.09 30.09 30.09 28.59 +2.87 49 19 20 +13
28AUG26 470.00 P 34.70 34.70 34.70 33.19 +3.26 49 15 15 +15
28AUG26 480.00 P 0.00 0.00 0.00 37.75 +3.40 49 0 99 0
28AUG26 490.00 P 0.00 0.00 0.00 42.87 +3.75 49 0 8 0
28AUG26 500.00 P 0.00 0.00 0.00 48.00 +3.75 49 0 1 0
28AUG26 510.00 P 58.03 58.03 56.93 53.87 +4.17 50 14 182 +14
28AUG26 520.00 P 62.54 62.54 62.54 59.81 +4.28 50 5 35 +5
28AUG26 530.00 P 69.50 70.42 69.50 66.08 +4.40 50 14 33 +14
28AUG26 540.00 P 76.87 76.87 76.87 72.81 +4.68 50 4 38 +4
28AUG26 550.00 P 83.03 83.03 83.03 79.56 +5.36 50 5 35 +5
28AUG26 560.00 P 89.68 92.65 89.68 86.85 +4.68 51 13 28 +13
28AUG26 570.00 P 99.25 99.32 97.89 94.31 +5.09 51 13 29 +13
28AUG26 580.00 P 104.59 107.23 104.59 101.81 +5.12 51 14 14 +14
28AUG26 590.00 P 113.41 113.56 113.41 109.91 +5.72 52 9 9 +9
28AUG26 600.00 P 123.51 123.51 123.51 118.03 +6.06 52 5 35 +5
28AUG26 610.00 P 0.00 0.00 0.00 126.23 +6.14 52 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 134.90 +6.66 53 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 143.59 +7.01 54 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 152.32 +7.06 54 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 161.46 +7.49 55 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 170.61 +7.88 56 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 179.80 +7.93 56 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 189.25 +8.22 57 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 17.22 +2.29 51 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 20.10 +2.49 52 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 23.12 +2.71 52 0 2 0
29SEP26 430.00 P 0.00 0.00 0.00 26.73 +2.59 52 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 30.34 +2.59 52 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 34.42 +3.08 52 0 24 0
29SEP26 460.00 P 0.00 0.00 0.00 38.82 +3.30 52 0 7 0
29SEP26 470.00 P 0.00 0.00 0.00 43.24 +3.32 52 0 57 0
29SEP26 480.00 P 0.00 0.00 0.00 48.32 +3.99 52 0 8 0
29SEP26 490.00 P 0.00 0.00 0.00 53.54 +4.11 52 0 31 0
29SEP26 500.00 P 60.60 60.60 60.60 58.78 +4.13 52 35 66 +35
29SEP26 510.00 P 0.00 0.00 0.00 64.74 +4.85 52 0 0 0
29SEP26 520.00 P 72.59 72.59 72.59 70.77 +4.96 53 2 291 +2
29SEP26 530.00 P 79.14 79.67 79.14 76.83 +4.99 53 45 45 +45
29SEP26 540.00 P 0.00 0.00 0.00 83.50 +5.60 53 0 15 0
29SEP26 550.00 P 0.00 0.00 0.00 90.32 +5.84 53 0 885 0
29SEP26 560.00 P 0.00 0.00 0.00 97.16 +5.86 53 0 14 0
29SEP26 570.00 P 0.00 0.00 0.00 104.36 +6.23 54 0 773 0
29SEP26 580.00 P 0.00 0.00 0.00 111.90 +6.70 54 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 119.45 +6.71 54 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 127.05 +6.76 54 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 135.22 +7.36 55 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 143.41 +7.53 55 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 151.62 +7.55 55 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 160.01 +7.74 56 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 168.74 +8.23 56 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 177.48 +8.29 57 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 186.25 +8.32 57 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 195.18 +8.49 57 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 204.37 +8.89 58 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 213.57 +8.95 59 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 222.80 +8.99 60 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 232.10 +9.08 60 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 241.65 +9.38 61 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 251.21 +9.51 62 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 260.79 +9.54 63 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 270.41 +9.59 63 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 280.18 +9.76 64 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 290.02 +9.96 66 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 299.87 +9.99 67 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 309.76 +10.04 68 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 319.29 +9.70 68 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 328.78 +9.30 69 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 338.33 +9.18 69 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 347.88 +8.57 70 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 357.46 +8.30 70 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 367.06 +8.34 70 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 376.67 +8.45 71 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 386.31 +8.42 71 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 395.96 +8.53 72 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 405.63 +8.57 72 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 415.31 +8.60 73 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 425.00 +8.63 73 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 434.71 +8.67 73 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 444.42 +8.69 74 0 0 0
30DEC26 400.00 P 0.00 0.00 0.00 33.05 +3.65 51 0 0 0
30DEC26 410.00 P 0.00 0.00 0.00 37.08 +4.17 51 0 0 0
30DEC26 420.00 P 0.00 0.00 0.00 39.32 +2.71 50 0 0 0
30DEC26 430.00 P 0.00 0.00 0.00 43.69 +2.46 50 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 48.42 +3.53 50 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 53.21 +3.66 50 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 58.34 +3.91 50 0 5 0
30DEC26 470.00 P 0.00 0.00 0.00 63.70 +4.14 50 0 81 0
30DEC26 480.00 P 0.00 0.00 0.00 69.30 +3.87 51 0 3 0
30DEC26 490.00 P 0.00 0.00 0.00 75.12 +4.08 51 0 4 0
30DEC26 500.00 P 0.00 0.00 0.00 81.16 +4.26 51 0 36 0
30DEC26 510.00 P 0.00 0.00 0.00 87.40 +5.07 51 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 93.84 +5.30 51 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 100.47 +5.53 52 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 107.74 +6.21 52 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 114.75 +6.56 52 0 25 0
30DEC26 560.00 P 0.00 0.00 0.00 121.90 +6.62 52 0 27 0
30DEC26 570.00 P 0.00 0.00 0.00 129.17 +6.84 53 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 136.61 +5.63 53 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 144.18 +8.13 53 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 151.88 +7.36 53 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 159.69 +8.43 53 0 48 0
30DEC26 620.00 P 0.00 0.00 0.00 167.57 +8.61 54 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 175.64 +6.83 54 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 183.77 +6.98 54 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 192.00 +7.12 54 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 200.30 +6.63 54 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 208.69 +7.06 55 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 217.13 +6.98 55 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 225.67 +7.28 55 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 234.27 +7.74 55 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 242.94 +7.10 55 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 251.67 +7.95 56 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 260.50 +9.55 56 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 269.30 +7.29 56 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 278.20 +7.05 56 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 287.15 +7.12 56 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 296.14 +7.59 57 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 305.18 +7.67 57 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 314.26 +10.05 57 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 323.38 +7.73 57 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 332.53 +8.30 57 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 341.72 +10.88 58 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 350.95 +7.79 58 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 360.21 +8.66 58 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 369.49 +8.08 58 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 378.81 +8.77 58 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 388.15 +8.82 58 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 397.51 +8.87 58 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 406.90 +8.72 59 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 416.32 +8.98 59 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 425.75 +8.39 59 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 435.20 +8.98 59 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 444.67 +9.14 60 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 454.16 +9.06 60 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 42.68 +2.62 50 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 47.06 +2.98 50 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 50.20 +1.61 50 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 54.63 +2.43 50 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 59.52 +2.94 50 0 3 0
30MAR27 450.00 P 0.00 0.00 0.00 64.61 +3.63 50 0 8 0
30MAR27 460.00 P 0.00 0.00 0.00 69.92 +3.85 50 0 17 0
30MAR27 470.00 P 0.00 0.00 0.00 75.44 +4.24 50 0 4 0
30MAR27 480.00 P 0.00 0.00 0.00 81.14 +3.56 50 0 1 0
30MAR27 490.00 P 0.00 0.00 0.00 87.05 +3.73 50 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 93.15 +3.89 50 0 2 0
30MAR27 510.00 P 0.00 0.00 0.00 99.41 +4.03 50 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 105.85 +4.18 51 0 3 0
30MAR27 530.00 P 0.00 0.00 0.00 112.46 +4.32 51 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 121.81 +7.05 52 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 128.77 +8.82 53 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 133.58 +6.26 51 0 1 0
30MAR27 570.00 P 0.00 0.00 0.00 140.58 +3.62 51 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 147.54 +5.07 52 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 155.54 +5.42 52 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 163.07 +5.54 52 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 170.72 +5.47 52 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 178.49 +5.54 52 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 186.34 +5.63 53 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 194.27 +6.47 53 0 48 0
30MAR27 650.00 P 0.00 0.00 0.00 202.32 +5.82 53 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 210.43 +5.92 53 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 218.62 +6.01 53 0 1 0
30MAR27 680.00 P 0.00 0.00 0.00 226.88 +6.10 53 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 235.22 +7.38 53 0 2 0
30MAR27 700.00 P 0.00 0.00 0.00 243.60 +6.31 54 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 252.06 +6.39 54 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 260.59 +7.60 54 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 269.17 +6.50 54 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 277.80 +6.58 54 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 286.49 +6.63 54 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 295.22 +6.69 54 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 304.01 +6.76 54 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 312.85 +6.82 55 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 321.73 +6.92 55 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 330.65 +8.28 55 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 339.61 +7.25 55 0 0 0
TOTAL PUT 666 35,902 +497
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$ 60.20
28MAY26 46.00 C 0.00 0.00 0.00 14.20 -1.96 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 13.20 -2.00 0 0 16 0
28MAY26 48.00 C 0.00 0.00 0.00 12.20 -1.96 0 0 13 0
28MAY26 49.00 C 0.00 0.00 0.00 11.20 -1.96 0 0 8 0
28MAY26 50.00 C 0.00 0.00 0.00 10.20 -1.96 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 7.70 -1.96 0 0 30 0
28MAY26 55.00 C 0.00 0.00 0.00 5.21 -1.95 72 0 138 0
28MAY26 57.50 C 3.85 3.85 2.83 2.89 -1.86 82 100 149 +25
28MAY26 60.00 C 1.66 1.66 0.92 1.03 -1.55 73 81 653 -34
28MAY26 62.50 C 0.77 0.95 0.25 0.22 -0.81 75 166 1,190 +37
28MAY26 65.00 C 0.22 0.23 0.10 0.03 -0.26 78 667 1,750 -454
28MAY26 67.50 C 0.02 0.08 0.02 0.01 -0.05 93 349 2,091 -100
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 118 0 1,554 0
28MAY26 72.50 C 0.01 0.01 0.01 0.01 0.00 142 10 2,936 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 164 0 2,161 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 186 0 1,374 0
28MAY26 80.00 C 0.03 0.03 0.03 0.01 0.00 206 60 1,682 0
28MAY26 82.50 C 0.03 0.03 0.03 0.01 0.00 226 2 1,904 -2
28MAY26 85.00 C 0.04 0.04 0.04 0.01 0.00 244 60 2,799 -60
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 262 0 1,192 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 280 0 1,270 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 297 0 483 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 313 0 446 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 328 0 539 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 344 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 20.38 -1.95 68 0 91 0
29JUN26 41.00 C 0.00 0.00 0.00 19.21 -2.05 0 0 109 0
29JUN26 42.00 C 0.00 0.00 0.00 18.24 -1.93 0 0 89 0
29JUN26 43.00 C 0.00 0.00 0.00 17.26 -2.06 0 0 47 0
29JUN26 44.00 C 0.00 0.00 0.00 16.24 -2.05 0 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 15.34 -2.01 44 0 29 0
29JUN26 46.00 C 0.00 0.00 0.00 14.37 -2.03 45 0 180 0
29JUN26 47.00 C 0.00 0.00 0.00 13.42 -2.04 46 0 60 0
29JUN26 48.00 C 0.00 0.00 0.00 12.60 -1.80 52 0 120 0
29JUN26 49.00 C 0.00 0.00 0.00 11.67 -1.86 51 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 10.78 -1.79 51 0 322 0
29JUN26 52.50 C 0.00 0.00 0.00 8.56 -1.77 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 6.65 -1.65 48 0 1 0
29JUN26 57.50 C 5.45 5.45 5.15 5.07 -1.42 49 143 552 +63
29JUN26 60.00 C 4.56 4.71 3.64 3.64 -1.27 48 160 746 +100
29JUN26 62.50 C 3.44 3.45 2.86 2.60 -1.03 48 93 485 +25
29JUN26 65.00 C 2.45 2.45 1.86 1.82 -0.81 49 18 13,536 +1
29JUN26 67.50 C 1.73 1.80 1.26 1.20 -0.69 48 444 2,506 +10
29JUN26 70.00 C 1.23 1.33 0.88 0.78 -0.51 48 441 7,150 +31
29JUN26 72.50 C 0.73 0.73 0.67 0.49 -0.37 48 9 4,873 +5
29JUN26 75.00 C 0.69 0.69 0.54 0.30 -0.26 48 7 2,466 -4
29JUN26 77.50 C 0.41 0.41 0.41 0.18 -0.18 48 4 2,544 0
29JUN26 80.00 C 0.00 0.00 0.00 0.11 -0.11 49 0 7,085 0
29JUN26 82.50 C 0.00 0.00 0.00 0.06 -0.08 48 0 1,171 0
29JUN26 85.00 C 0.21 0.21 0.21 0.04 -0.04 49 15 897 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 -0.03 49 0 2,202 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 1,598 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 522 0
29JUN26 95.00 C 0.15 0.15 0.15 0.01 0.00 54 5 894 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 753 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 59 0 850 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,406 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 64 0 359 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 67 0 125 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 69 0 181 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 71 0 57 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 73 0 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 76 0 27 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 78 0 82 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 82 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 84 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 86 0 223 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 88 0 286 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 89 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 91 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 93 0 109 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 95 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 100 0 288 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 103 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 104 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 106 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 107 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 116 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 118 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 120 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 121 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 122 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 123 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 125 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 126 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 127 0 48 0
30JUL26 46.00 C 0.00 0.00 0.00 15.21 -1.36 57 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 13.97 -1.96 48 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 13.11 -1.71 48 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 12.52 -1.63 52 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 11.67 -1.61 51 0 4 0
30JUL26 52.50 C 0.00 0.00 0.00 9.40 -1.48 46 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 7.67 -1.55 46 0 0 0
30JUL26 57.50 C 6.62 6.62 6.10 6.20 -1.35 46 95 427 +95
30JUL26 60.00 C 5.27 5.27 5.27 4.91 -1.18 46 24 394 +24
30JUL26 62.50 C 4.60 4.71 3.83 3.83 -1.04 46 161 724 +82
30JUL26 65.00 C 3.70 3.70 3.00 2.96 -0.94 46 64 561 +16
30JUL26 67.50 C 2.89 2.92 2.54 2.24 -0.80 46 135 542 -81
30JUL26 70.00 C 2.30 2.30 2.02 1.67 -0.67 46 65 621 -43
30JUL26 72.50 C 1.67 1.67 1.47 1.22 -0.55 46 96 921 +30
30JUL26 75.00 C 1.45 1.45 1.13 0.89 -0.44 46 49 639 +49
30JUL26 77.50 C 0.87 0.87 0.87 0.64 -0.34 46 60 618 +60
30JUL26 80.00 C 0.92 0.92 0.92 0.45 -0.27 46 10 334 0
30JUL26 82.50 C 0.00 0.00 0.00 0.32 -0.20 46 0 231 0
30JUL26 85.00 C 0.00 0.00 0.00 0.22 -0.16 46 0 339 0
30JUL26 87.50 C 0.00 0.00 0.00 0.15 -0.12 46 0 125 0
30JUL26 90.00 C 0.00 0.00 0.00 0.11 -0.08 46 0 276 0
30JUL26 92.50 C 0.00 0.00 0.00 0.08 -0.06 46 0 109 0
30JUL26 95.00 C 0.00 0.00 0.00 0.05 -0.05 46 0 99 0
30JUL26 97.50 C 0.00 0.00 0.00 0.04 -0.03 47 0 3,573 0
30JUL26 100.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 105 0
28AUG26 46.00 C 0.00 0.00 0.00 15.62 -1.66 53 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 14.77 -1.18 52 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 13.92 -1.64 51 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 13.13 -1.14 51 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 12.50 -1.37 52 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 10.36 -1.22 48 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 9.02 -1.01 50 0 0 0
28AUG26 57.50 C 7.81 7.81 7.50 7.39 -1.29 48 46 245 +46
28AUG26 60.00 C 6.05 6.05 6.00 6.14 -1.15 48 6 269 +1
28AUG26 62.50 C 5.37 5.40 5.37 5.08 -1.04 48 15 256 +7
28AUG26 65.00 C 4.80 4.80 4.20 4.19 -0.92 48 7 1,141 -2
28AUG26 67.50 C 0.00 0.00 0.00 3.41 -0.83 48 0 362 0
28AUG26 70.00 C 0.00 0.00 0.00 2.74 -0.76 48 0 532 0
28AUG26 72.50 C 2.79 2.88 2.79 2.19 -0.65 48 32 471 0
28AUG26 75.00 C 2.44 2.44 2.44 1.74 -0.55 48 15 261 0
28AUG26 77.50 C 0.00 0.00 0.00 1.38 -0.46 48 0 233 0
28AUG26 80.00 C 0.00 0.00 0.00 1.08 -0.39 48 0 248 0
28AUG26 82.50 C 0.00 0.00 0.00 0.85 -0.32 48 0 306 0
28AUG26 85.00 C 0.00 0.00 0.00 0.66 -0.26 48 0 394 0
28AUG26 87.50 C 0.00 0.00 0.00 0.51 -0.22 48 0 374 0
28AUG26 90.00 C 0.00 0.00 0.00 0.40 -0.17 48 0 257 0
28AUG26 92.50 C 0.00 0.00 0.00 0.30 -0.15 48 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.23 -0.12 48 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.18 -0.09 48 0 31 0
28AUG26 100.00 C 0.00 0.00 0.00 0.14 -0.07 48 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 21.48 -1.60 59 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.56 -1.54 57 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.67 -1.57 56 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.78 -1.57 55 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.89 -1.57 54 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.04 -1.55 53 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 16.21 -1.37 52 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 15.47 -1.44 52 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.68 -1.34 52 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 13.84 -1.43 50 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 13.11 -1.42 50 0 69 0
29SEP26 52.50 C 0.00 0.00 0.00 11.35 -1.30 49 0 84 0
29SEP26 55.00 C 0.00 0.00 0.00 9.86 -1.13 49 0 62 0
29SEP26 57.50 C 0.00 0.00 0.00 8.20 -1.27 47 0 76 0
29SEP26 60.00 C 0.00 0.00 0.00 7.04 -1.16 47 0 151 0
29SEP26 62.50 C 6.16 6.29 6.16 5.99 -1.01 48 20 268 +8
29SEP26 65.00 C 0.00 0.00 0.00 5.09 -0.89 48 0 1,060 0
29SEP26 67.50 C 0.00 0.00 0.00 4.28 -0.84 48 0 636 0
29SEP26 70.00 C 0.00 0.00 0.00 3.57 -0.80 48 0 443 0
29SEP26 72.50 C 0.00 0.00 0.00 2.96 -0.71 48 0 1,407 0
29SEP26 75.00 C 0.00 0.00 0.00 2.45 -0.62 48 0 1,239 0
29SEP26 77.50 C 0.00 0.00 0.00 2.02 -0.53 47 0 498 0
29SEP26 80.00 C 0.00 0.00 0.00 1.66 -0.46 47 0 710 0
29SEP26 82.50 C 0.00 0.00 0.00 1.36 -0.40 47 0 748 0
29SEP26 85.00 C 0.00 0.00 0.00 1.11 -0.34 47 0 129 0
29SEP26 87.50 C 0.00 0.00 0.00 0.90 -0.29 47 0 304 0
29SEP26 90.00 C 0.00 0.00 0.00 0.71 -0.27 47 0 297 0
29SEP26 92.50 C 0.00 0.00 0.00 0.58 -0.20 47 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.47 -0.17 47 0 114 0
29SEP26 97.50 C 0.00 0.00 0.00 0.39 -0.15 47 0 248 0
29SEP26 100.00 C 0.00 0.00 0.00 0.32 -0.12 47 0 880 0
29SEP26 102.50 C 0.00 0.00 0.00 0.25 -0.11 47 0 573 0
29SEP26 105.00 C 0.00 0.00 0.00 0.21 -0.08 47 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 0.17 -0.07 47 0 31 0
29SEP26 110.00 C 0.00 0.00 0.00 0.13 -0.06 47 0 500 0
29SEP26 112.50 C 0.00 0.00 0.00 0.11 -0.05 47 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.09 -0.04 47 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.07 -0.04 47 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.06 -0.03 48 0 61 0
29SEP26 122.50 C 0.00 0.00 0.00 0.05 -0.02 48 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.03 -0.02 47 0 142 0
30DEC26 46.00 C 0.00 0.00 0.00 17.66 -1.22 50 0 139 0
30DEC26 47.00 C 0.00 0.00 0.00 17.05 -1.14 51 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 16.35 -1.12 50 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 15.66 -1.29 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.80 -1.45 49 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 13.26 -1.39 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.69 -1.21 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.48 -1.17 47 0 118 0
30DEC26 60.00 C 9.69 9.69 9.69 9.33 -1.15 48 30 272 +30
30DEC26 62.50 C 8.90 8.90 8.90 8.30 -1.01 48 30 768 0
30DEC26 65.00 C 0.00 0.00 0.00 7.38 -0.94 48 0 598 0
30DEC26 67.50 C 0.00 0.00 0.00 6.56 -0.86 48 0 907 0
30DEC26 70.00 C 0.00 0.00 0.00 5.78 -0.86 48 0 615 0
30DEC26 72.50 C 0.00 0.00 0.00 5.09 -0.78 48 0 838 0
30DEC26 75.00 C 0.00 0.00 0.00 4.47 -0.71 48 0 943 0
30DEC26 77.50 C 4.10 4.10 4.10 3.92 -0.65 47 1 173 -1
30DEC26 80.00 C 0.00 0.00 0.00 3.44 -0.58 47 0 576 0
30DEC26 82.50 C 0.00 0.00 0.00 3.01 -0.53 47 0 484 0
30DEC26 85.00 C 0.00 0.00 0.00 2.64 -0.47 47 0 129 0
30DEC26 87.50 C 0.00 0.00 0.00 2.31 -0.42 47 0 69 0
30DEC26 90.00 C 2.40 2.40 2.40 2.02 -0.38 47 10 159 +10
30DEC26 92.50 C 0.00 0.00 0.00 1.76 -0.28 47 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 1.54 -0.25 47 0 105 0
30DEC26 97.50 C 1.89 1.89 1.89 1.35 -0.27 47 1 26 0
30DEC26 100.00 C 0.00 0.00 0.00 1.17 -0.25 47 0 32 0
30MAR27 46.00 C 0.00 0.00 0.00 18.97 -1.24 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 18.28 -1.41 49 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 17.62 -1.23 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 16.98 -1.40 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 16.36 -1.28 49 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 14.90 -1.42 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 13.36 -0.95 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 12.20 -1.25 47 0 0 0
30MAR27 60.00 C 12.26 12.26 12.26 11.09 -1.17 47 1 32 +1
30MAR27 62.50 C 0.00 0.00 0.00 10.08 -1.10 47 0 30 0
30MAR27 65.00 C 0.00 0.00 0.00 9.16 -1.03 47 0 226 0
30MAR27 67.50 C 0.00 0.00 0.00 8.32 -0.97 48 0 275 0
30MAR27 70.00 C 0.00 0.00 0.00 7.52 -0.95 47 0 64 0
30MAR27 72.50 C 0.00 0.00 0.00 6.79 -0.92 47 0 37 0
30MAR27 75.00 C 0.00 0.00 0.00 6.13 -0.86 47 0 238 0
30MAR27 77.50 C 0.00 0.00 0.00 5.53 -0.80 47 0 62 0
30MAR27 80.00 C 5.32 5.32 5.32 4.99 -0.74 47 10 20 +10
30MAR27 82.50 C 0.00 0.00 0.00 4.49 -0.70 47 0 120 0
30MAR27 85.00 C 0.00 0.00 0.00 4.05 -0.64 47 0 90 0
30MAR27 87.50 C 4.00 4.00 4.00 3.65 -0.60 47 1 152 0
30MAR27 90.00 C 0.00 0.00 0.00 3.29 -0.55 47 0 167 0
30MAR27 92.50 C 0.00 0.00 0.00 2.97 -0.50 47 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 2.67 -0.47 47 0 79 0
30MAR27 97.50 C 0.00 0.00 0.00 2.41 -0.43 47 0 63 0
30MAR27 100.00 C 3.10 3.10 3.10 2.17 -0.33 47 1 62 +1
TOTAL CALL 3,819 117,397 -14
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 188 0 775 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 174 0 144 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 159 0 332 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 146 0 638 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 111 0 615 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 77 0 912 0
28MAY26 57.50 P 0.11 0.16 0.11 0.14 +0.08 75 318 1,507 -185
28MAY26 60.00 P 0.34 0.91 0.34 0.84 +0.44 74 164 1,000 -11
28MAY26 62.50 P 1.40 2.67 1.40 2.58 +1.23 82 203 1,465 -133
28MAY26 65.00 P 3.13 5.06 3.13 4.83 +1.61 79 296 4,251 +103
28MAY26 67.50 P 0.00 0.00 0.00 7.45 +1.91 148 0 2,609 -74
28MAY26 70.00 P 0.00 0.00 0.00 9.88 +1.79 162 0 1,422 0
28MAY26 72.50 P 12.50 12.50 12.50 12.30 +1.64 0 4 1,894 -600
28MAY26 75.00 P 14.85 14.85 14.85 14.80 +1.93 0 4 1,811 -546
28MAY26 77.50 P 0.00 0.00 0.00 17.41 +2.03 259 0 60 -55
28MAY26 80.00 P 0.00 0.00 0.00 19.91 +1.94 285 0 154 0
28MAY26 82.50 P 0.00 0.00 0.00 22.44 +1.94 323 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 24.93 +1.97 343 0 0 -1
28MAY26 87.50 P 0.00 0.00 0.00 27.44 +2.00 370 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 29.94 +1.97 393 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 32.44 +2.00 415 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 34.85 +1.87 378 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 37.44 +1.99 457 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 39.94 +2.09 475 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 19 0
29JUN26 43.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.10 +0.03 49 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.14 +0.04 48 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.20 +0.05 48 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.27 +0.07 48 0 285 0
29JUN26 50.00 P 0.47 0.47 0.47 0.38 +0.10 48 10 2,093 0
29JUN26 52.50 P 0.77 0.84 0.77 0.76 +0.19 48 223 777 +60
29JUN26 55.00 P 1.03 1.39 1.03 1.35 +0.31 48 252 1,663 +142
29JUN26 57.50 P 1.70 2.21 1.67 2.21 +0.47 48 533 2,511 +239
29JUN26 60.00 P 2.61 3.35 2.60 3.33 +0.67 48 134 3,289 +56
29JUN26 62.50 P 3.98 4.75 3.98 4.75 +0.87 48 75 3,784 0
29JUN26 65.00 P 5.63 6.58 5.63 6.51 +1.11 49 65 14,009 -40
29JUN26 67.50 P 0.00 0.00 0.00 8.33 +1.07 48 0 3,467 0
29JUN26 70.00 P 10.59 10.59 10.59 10.60 +1.64 52 2 3,239 +2
29JUN26 72.50 P 0.00 0.00 0.00 12.73 +1.42 50 0 4,030 0
29JUN26 75.00 P 15.17 15.17 15.17 15.34 +1.76 59 2 3,375 +2
29JUN26 77.50 P 0.00 0.00 0.00 17.53 +1.48 55 0 3,171 0
29JUN26 80.00 P 0.00 0.00 0.00 19.93 +1.69 56 0 3,243 0
29JUN26 82.50 P 21.43 21.43 21.43 22.44 +1.71 61 50 477 -50
29JUN26 85.00 P 0.00 0.00 0.00 25.02 +1.97 70 0 385 0
29JUN26 87.50 P 0.00 0.00 0.00 27.47 +1.80 72 0 263 0
29JUN26 90.00 P 0.00 0.00 0.00 29.97 +1.94 76 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 32.44 +1.86 79 0 534 0
29JUN26 95.00 P 0.00 0.00 0.00 35.03 +2.04 88 0 558 0
29JUN26 97.50 P 0.00 0.00 0.00 37.53 +2.08 92 0 243 0
29JUN26 100.00 P 0.00 0.00 0.00 39.98 +2.13 93 0 267 0
29JUN26 102.50 P 41.32 42.50 40.47 42.37 +1.95 88 104 3,924 -877
29JUN26 105.00 P 0.00 0.00 0.00 45.02 +2.17 102 0 60 0
29JUN26 107.50 P 0.00 0.00 0.00 47.46 +1.97 102 0 311 0
29JUN26 110.00 P 0.00 0.00 0.00 50.02 +2.04 109 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 52.52 +2.08 112 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 55.03 +2.18 116 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 57.45 +2.10 114 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 59.95 +2.00 116 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 62.53 +2.18 125 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 64.89 +1.85 117 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 67.33 +1.98 111 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 69.97 +1.94 129 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 72.43 +1.81 129 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 74.87 +1.89 125 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 77.38 +1.91 128 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 79.89 +2.04 132 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 82.45 +2.05 140 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 84.96 +1.99 143 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 87.47 +2.12 147 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 89.99 +2.14 151 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 92.47 +1.98 151 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 94.96 +1.97 152 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 97.47 +2.12 155 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 99.97 +2.12 157 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 102.53 +2.18 165 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 104.83 +1.92 144 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 107.43 +1.87 160 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 110.04 +2.10 172 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 112.34 +1.99 152 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 115.04 +2.19 175 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 117.31 +1.96 148 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 119.88 +1.82 164 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 122.33 +1.77 157 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 124.96 +1.90 176 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 127.37 +1.94 167 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 129.91 +1.84 174 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 132.47 +1.99 182 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 134.97 +1.90 183 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 137.33 +1.85 167 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 139.80 +1.84 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.37 +0.08 46 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.48 +0.11 46 0 30 0
30JUL26 48.00 P 0.60 0.60 0.60 0.60 +0.12 46 1 49 +1
30JUL26 49.00 P 0.00 0.00 0.00 0.76 +0.17 46 0 90 0
30JUL26 50.00 P 0.93 0.93 0.91 0.94 +0.19 46 400 470 +350
30JUL26 52.50 P 1.42 1.55 1.42 1.50 +0.28 46 39 684 -14
30JUL26 55.00 P 0.00 0.00 0.00 2.22 +0.37 45 0 721 0
30JUL26 57.50 P 3.20 3.20 3.20 3.17 +0.55 45 5 319 +5
30JUL26 60.00 P 3.67 4.36 3.67 4.37 +0.68 45 167 1,041 +132
30JUL26 62.50 P 4.82 5.80 4.82 5.78 +0.82 45 92 1,214 +57
30JUL26 65.00 P 6.92 7.49 6.92 7.49 +1.09 46 53 752 -24
30JUL26 67.50 P 0.00 0.00 0.00 9.21 +1.17 46 0 329 0
30JUL26 70.00 P 0.00 0.00 0.00 11.18 +1.34 46 0 1,876 0
30JUL26 72.50 P 0.00 0.00 0.00 13.45 +1.36 49 0 790 0
30JUL26 75.00 P 0.00 0.00 0.00 15.42 +1.12 46 0 513 0
30JUL26 77.50 P 0.00 0.00 0.00 18.00 +1.56 52 0 180 0
30JUL26 80.00 P 0.00 0.00 0.00 20.31 +1.48 52 0 134 0
30JUL26 82.50 P 0.00 0.00 0.00 22.63 +1.48 52 0 24 0
30JUL26 85.00 P 0.00 0.00 0.00 25.02 +1.69 53 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 27.47 +1.80 54 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 29.97 +1.94 57 0 78 0
30JUL26 92.50 P 0.00 0.00 0.00 32.44 +1.75 59 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 35.03 +1.76 66 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 37.53 +1.85 69 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 39.98 +1.73 70 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.84 +0.17 48 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 1.00 +0.18 48 0 60 0
28AUG26 48.00 P 1.24 1.25 1.24 1.21 +0.23 48 60 148 -30
28AUG26 49.00 P 0.00 0.00 0.00 1.42 +0.26 48 0 178 0
28AUG26 50.00 P 0.00 0.00 0.00 1.65 +0.27 48 0 210 0
28AUG26 52.50 P 0.00 0.00 0.00 2.32 +0.40 47 0 274 0
28AUG26 55.00 P 0.00 0.00 0.00 3.19 +0.48 47 0 526 0
28AUG26 57.50 P 0.00 0.00 0.00 4.23 +0.67 47 0 239 0
28AUG26 60.00 P 0.00 0.00 0.00 5.47 +0.72 47 0 283 0
28AUG26 62.50 P 5.98 6.68 5.98 6.90 +0.86 47 238 1,456 +208
28AUG26 65.00 P 8.25 8.25 8.25 8.50 +1.00 47 100 448 +100
28AUG26 67.50 P 0.00 0.00 0.00 10.32 +1.16 48 0 655 0
28AUG26 70.00 P 0.00 0.00 0.00 12.03 +1.04 47 0 593 0
28AUG26 72.50 P 0.00 0.00 0.00 14.04 +1.04 47 0 779 0
28AUG26 75.00 P 0.00 0.00 0.00 16.12 +1.10 48 0 323 0
28AUG26 77.50 P 0.00 0.00 0.00 18.26 +1.14 47 0 240 0
28AUG26 80.00 P 0.00 0.00 0.00 20.48 +1.10 47 0 201 0
28AUG26 82.50 P 0.00 0.00 0.00 22.75 +1.00 47 0 102 0
28AUG26 85.00 P 0.00 0.00 0.00 25.28 +1.50 51 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 27.51 +1.39 48 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 29.97 +1.70 50 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 32.51 +1.82 53 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 35.03 +1.76 57 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 37.53 +1.85 59 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 39.98 +1.73 60 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.40 +0.08 47 0 217 0
29SEP26 41.00 P 0.00 0.00 0.00 0.49 +0.09 47 0 67 0
29SEP26 42.00 P 0.00 0.00 0.00 0.61 +0.12 47 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 0.73 +0.13 47 0 4 0
29SEP26 44.00 P 0.00 0.00 0.00 0.89 +0.17 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.05 +0.18 47 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.24 +0.21 47 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 1.46 +0.26 47 0 99 0
29SEP26 48.00 P 0.00 0.00 0.00 1.68 +0.26 48 0 125 0
29SEP26 49.00 P 0.00 0.00 0.00 1.91 +0.27 47 0 121 0
29SEP26 50.00 P 0.00 0.00 0.00 2.17 +0.29 47 0 582 0
29SEP26 52.50 P 0.00 0.00 0.00 2.92 +0.39 47 0 132 0
29SEP26 55.00 P 0.00 0.00 0.00 3.84 +0.48 46 0 1,198 0
29SEP26 57.50 P 0.00 0.00 0.00 4.95 +0.62 46 0 663 0
29SEP26 60.00 P 0.00 0.00 0.00 6.22 +0.72 47 0 505 0
29SEP26 62.50 P 0.00 0.00 0.00 7.66 +0.84 47 0 3,844 0
29SEP26 65.00 P 0.00 0.00 0.00 9.25 +0.96 47 0 9,320 0
29SEP26 67.50 P 0.00 0.00 0.00 11.04 +1.16 48 0 1,180 0
29SEP26 70.00 P 0.00 0.00 0.00 12.87 +1.09 48 0 1,581 0
29SEP26 72.50 P 0.00 0.00 0.00 14.64 +0.99 47 0 966 0
29SEP26 75.00 P 0.00 0.00 0.00 16.70 +1.16 47 0 537 0
29SEP26 77.50 P 0.00 0.00 0.00 18.75 +1.05 47 0 536 0
29SEP26 80.00 P 0.00 0.00 0.00 20.83 +1.03 46 0 3,191 0
29SEP26 82.50 P 0.00 0.00 0.00 23.10 +1.27 46 0 538 0
29SEP26 85.00 P 0.00 0.00 0.00 25.36 +1.26 46 0 414 0
29SEP26 87.50 P 0.00 0.00 0.00 27.81 +1.56 48 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 30.14 +1.59 48 0 459 0
29SEP26 92.50 P 0.00 0.00 0.00 32.51 +1.61 48 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 35.03 +1.63 50 0 224 0
29SEP26 97.50 P 37.52 37.52 37.52 37.53 +1.51 53 30 482 +30
29SEP26 100.00 P 0.00 0.00 0.00 39.98 +1.51 54 0 952 0
29SEP26 102.50 P 0.00 0.00 0.00 42.37 +1.50 52 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 45.02 +2.10 59 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 47.46 +1.47 59 0 82 0
29SEP26 110.00 P 0.00 0.00 0.00 50.02 +2.04 63 0 590 0
29SEP26 112.50 P 0.00 0.00 0.00 52.52 +2.08 64 0 384 0
29SEP26 115.00 P 0.00 0.00 0.00 55.03 +2.18 66 0 413 0
29SEP26 117.50 P 0.00 0.00 0.00 57.45 +2.10 66 0 214 0
29SEP26 120.00 P 0.00 0.00 0.00 59.95 +2.00 67 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 62.53 +2.18 72 0 26 0
29SEP26 125.00 P 0.00 0.00 0.00 64.89 +1.85 69 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 67.33 +1.98 67 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.38 +0.28 47 0 213 0
30DEC26 47.00 P 0.00 0.00 0.00 2.67 +0.31 47 0 61 0
30DEC26 48.00 P 0.00 0.00 0.00 2.95 +0.29 47 0 282 0
30DEC26 49.00 P 0.00 0.00 0.00 3.25 +0.33 47 0 165 0
30DEC26 50.00 P 0.00 0.00 0.00 3.57 +0.35 46 0 422 0
30DEC26 52.50 P 0.00 0.00 0.00 4.48 +0.45 46 0 370 0
30DEC26 55.00 P 0.00 0.00 0.00 5.53 +0.54 46 0 1,211 0
30DEC26 57.50 P 6.49 6.76 6.49 6.72 +0.63 46 210 331 +177
30DEC26 60.00 P 7.75 8.10 7.75 8.04 +0.73 46 149 245 +149
30DEC26 62.50 P 9.25 9.56 9.25 9.56 +0.94 47 80 313 +58
30DEC26 65.00 P 11.10 11.10 11.10 11.10 +0.99 47 30 598 0
30DEC26 67.50 P 0.00 0.00 0.00 12.76 +1.05 47 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 14.55 +1.13 47 0 1,323 0
30DEC26 72.50 P 0.00 0.00 0.00 16.22 +1.03 46 0 674 0
30DEC26 75.00 P 0.00 0.00 0.00 18.17 +1.08 47 0 648 0
30DEC26 77.50 P 0.00 0.00 0.00 20.18 +0.81 47 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 22.23 +0.87 47 0 72 0
30DEC26 82.50 P 0.00 0.00 0.00 24.35 +0.97 47 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 26.54 +1.20 47 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 28.68 +1.37 47 0 40 0
30DEC26 90.00 P 0.00 0.00 0.00 30.93 +1.43 47 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 33.25 +1.53 48 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 35.43 +1.38 46 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 37.74 +1.52 46 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 40.06 +1.28 45 0 42 0
30MAR27 46.00 P 0.00 0.00 0.00 3.34 +0.27 47 0 77 0
30MAR27 47.00 P 0.00 0.00 0.00 3.64 +0.30 46 0 171 0
30MAR27 48.00 P 0.00 0.00 0.00 3.96 +0.33 46 0 256 0
30MAR27 49.00 P 0.00 0.00 0.00 4.30 +0.36 46 0 42 0
30MAR27 50.00 P 0.00 0.00 0.00 4.66 +0.39 46 0 177 0
30MAR27 52.50 P 0.00 0.00 0.00 5.65 +0.48 46 0 360 0
30MAR27 55.00 P 0.00 0.00 0.00 6.76 +0.55 46 0 33 0
30MAR27 57.50 P 8.04 8.04 8.04 7.99 +0.64 45 50 115 +35
30MAR27 60.00 P 9.30 9.40 9.30 9.33 +0.71 46 100 386 +100
30MAR27 62.50 P 0.00 0.00 0.00 10.78 +0.78 45 0 32 0
30MAR27 65.00 P 12.26 12.26 12.26 12.34 +0.87 46 30 304 0
30MAR27 67.50 P 0.00 0.00 0.00 14.12 +1.06 46 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 15.79 +1.05 46 0 106 0
30MAR27 72.50 P 0.00 0.00 0.00 17.56 +1.07 46 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 19.38 +1.07 46 0 40 0
30MAR27 77.50 P 0.00 0.00 0.00 21.30 +0.95 46 0 37 0
30MAR27 80.00 P 0.00 0.00 0.00 23.29 +1.09 46 0 212 0
30MAR27 82.50 P 0.00 0.00 0.00 25.33 +1.14 46 0 65 0
30MAR27 85.00 P 0.00 0.00 0.00 27.41 +1.70 47 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 29.52 +1.24 46 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 31.68 +1.28 46 0 80 0
30MAR27 92.50 P 0.00 0.00 0.00 33.87 +1.37 46 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 36.09 +1.41 46 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 38.33 +1.33 46 0 102 0
30MAR27 100.00 P 0.00 0.00 0.00 40.59 +1.39 46 0 0 0
TOTAL PUT 4,273 136,401 -634
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$ 19.00
28MAY26 6.50 C 12.75 12.76 12.39 12.50 +0.81 0 220 1,326 -220
28MAY26 6.75 C 0.00 0.00 0.00 12.26 +0.82 793 0 327 0
28MAY26 7.00 C 0.00 0.00 0.00 12.01 +0.82 767 0 330 0
28MAY26 7.25 C 0.00 0.00 0.00 11.76 +0.82 741 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 11.51 +0.82 716 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 11.26 +0.82 692 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 11.01 +0.82 669 0 1 0
28MAY26 8.25 C 0.00 0.00 0.00 10.76 +0.82 647 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 10.51 +0.82 625 0 36 0
28MAY26 8.75 C 0.00 0.00 0.00 10.26 +0.82 604 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 10.01 +0.82 583 0 90 0
28MAY26 9.25 C 10.20 10.20 9.95 9.76 +0.82 563 281 343 0
28MAY26 9.50 C 0.00 0.00 0.00 9.51 +0.82 544 0 474 0
28MAY26 9.75 C 0.00 0.00 0.00 9.26 +0.82 525 0 507 0
28MAY26 10.00 C 9.49 9.49 9.49 9.01 +0.82 506 1 316 -1
28MAY26 10.50 C 8.79 8.79 8.79 8.51 +0.82 471 4 1,023 -4
28MAY26 11.00 C 8.29 8.29 7.95 8.01 +0.82 436 12 1,590 -4
28MAY26 11.50 C 0.00 0.00 0.00 7.51 +0.82 404 3 2,832 -3
28MAY26 12.00 C 6.98 6.98 6.98 7.01 +0.82 372 5 1,984 -5
28MAY26 12.50 C 6.44 6.44 6.44 6.51 +0.82 342 23 842 -23
28MAY26 13.00 C 6.15 6.49 6.15 6.01 +0.82 313 152 901 +67
28MAY26 13.50 C 5.41 5.47 5.31 5.50 +0.81 0 29 576 -23
28MAY26 14.00 C 5.29 5.29 4.97 5.00 +0.76 0 36 888 -36
28MAY26 14.50 C 4.48 4.48 4.48 4.51 +0.82 231 5 1,041 0
28MAY26 15.00 C 4.32 4.49 3.90 4.01 +0.81 205 13 622 0
28MAY26 15.50 C 0.00 0.00 0.00 3.51 +0.82 180 0 605 0
28MAY26 16.00 C 3.13 3.13 3.00 3.01 +0.78 155 30 776 -30
28MAY26 16.50 C 0.00 0.00 0.00 2.52 +0.79 148 0 255 0
28MAY26 17.00 C 1.83 2.57 1.80 2.03 +0.70 132 38 643 -9
28MAY26 17.50 C 2.00 2.00 1.57 1.53 +0.55 104 2 182 -2
28MAY26 18.00 C 1.41 1.57 1.05 1.13 +0.42 121 128 489 -23
28MAY26 18.50 C 0.70 1.30 0.67 0.70 +0.24 102 250 529 -132
28MAY26 19.00 C 0.50 0.75 0.41 0.42 +0.11 105 150 151 +24
28MAY26 19.50 C 0.50 0.62 0.24 0.24 +0.05 110 330 166 +38
28MAY26 20.00 C 0.21 0.44 0.13 0.12 +0.01 111 505 374 +88
28MAY26 21.00 C 0.14 0.19 0.05 0.02 - 110 102 43 -
28MAY26 22.00 C 0.05 0.09 0.03 0.01 - 134 93 60 -
28MAY26 23.00 C 0.04 0.04 0.03 0.01 - 168 115 90 -
28MAY26 24.00 C 0.00 0.00 0.00 0.01 - 200 0 0 -
28MAY26 25.00 C 0.00 0.00 0.00 0.01 - 229 0 0 -
28MAY26 26.00 C 0.01 0.01 0.01 0.01 - 257 1 1 -
28MAY26 27.00 C 0.00 0.00 0.00 0.01 - 283 0 0 -
28MAY26 28.00 C 0.00 0.00 0.00 0.01 - 308 0 0 -
28MAY26 29.00 C 0.00 0.00 0.00 0.01 - 331 0 0 -
28MAY26 30.00 C 0.00 0.00 0.00 0.01 - 354 0 0 -
29JUN26 6.50 C 0.00 0.00 0.00 12.57 +0.83 181 0 805 0
29JUN26 6.75 C 0.00 0.00 0.00 12.33 +0.87 180 0 175 0
29JUN26 7.00 C 0.00 0.00 0.00 12.10 +0.89 182 0 5 0
29JUN26 7.25 C 0.00 0.00 0.00 11.77 +0.81 114 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 11.52 +0.81 108 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 11.27 +0.81 102 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 11.06 +0.85 142 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 10.82 +0.86 142 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 10.58 +0.87 141 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 10.27 +0.81 0 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 10.02 +0.81 0 0 832 0
29JUN26 9.25 C 0.00 0.00 0.00 9.85 +0.89 134 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 9.59 +0.88 126 0 4,194 0
29JUN26 9.75 C 0.00 0.00 0.00 9.41 +0.95 140 0 367 0
29JUN26 10.00 C 9.24 9.24 9.24 9.02 +0.77 0 3 1,835 0
29JUN26 10.50 C 0.00 0.00 0.00 8.59 +0.87 109 0 2,561 0
29JUN26 11.00 C 8.29 8.29 8.29 8.05 +0.78 86 5 4,646 0
29JUN26 11.50 C 0.00 0.00 0.00 7.53 +0.81 62 0 1,716 0
29JUN26 12.00 C 7.41 7.41 7.08 7.09 +0.90 87 15 5,802 -5
29JUN26 12.50 C 6.94 6.94 6.70 6.60 +0.85 82 15 999 -15
29JUN26 13.00 C 6.50 6.50 6.00 6.01 +0.74 0 19 1,093 -1
29JUN26 13.50 C 6.01 6.01 5.73 5.57 +0.82 62 39 871 +3
29JUN26 14.00 C 5.30 5.57 5.11 5.01 +0.73 0 25 376 -7
29JUN26 14.50 C 5.00 5.00 4.40 4.67 +0.85 67 5 339 -5
29JUN26 15.00 C 3.90 4.57 3.90 4.11 +0.74 52 22 162 -17
29JUN26 15.50 C 4.02 4.04 4.02 3.84 +0.85 69 33 258 -12
29JUN26 16.00 C 3.60 3.70 3.25 3.31 +0.69 59 38 344 -37
29JUN26 16.50 C 2.91 2.91 2.91 2.97 +0.68 62 5 108 0
29JUN26 17.00 C 2.96 2.96 2.60 2.61 +0.63 62 7 606 -5
29JUN26 17.50 C 2.42 2.55 2.25 2.29 +0.59 63 22 98 0
29JUN26 18.00 C 2.00 2.40 1.80 2.00 +0.51 64 39 134 +6
29JUN26 18.50 C 1.60 2.06 1.60 1.79 +0.55 67 225 172 -8
29JUN26 19.00 C 1.40 1.80 1.12 1.53 +0.44 66 219 143 +34
29JUN26 19.50 C 1.20 1.67 1.20 1.36 +0.45 68 234 315 -36
29JUN26 20.00 C 1.05 1.52 1.00 1.14 +0.38 67 708 884 -9
29JUN26 21.00 C 0.92 1.13 0.87 0.84 - 68 104 54 -
29JUN26 22.00 C 0.78 0.90 0.69 0.59 - 68 157 131 -
29JUN26 23.00 C 0.55 0.70 0.55 0.41 - 68 88 88 -
29JUN26 24.00 C 0.40 0.60 0.40 0.28 - 67 207 166 -
29JUN26 25.00 C 0.37 0.45 0.37 0.19 - 68 19 17 -
29JUN26 26.00 C 0.31 0.31 0.30 0.12 - 67 36 36 -
29JUN26 27.00 C 0.31 0.31 0.26 0.08 - 67 59 59 -
29JUN26 28.00 C 0.00 0.00 0.00 0.05 - 67 0 0 -
29JUN26 29.00 C 0.00 0.00 0.00 0.04 - 69 0 0 -
29JUN26 30.00 C 0.16 0.21 0.16 0.03 - 70 338 296 -
30JUL26 7.00 C 0.00 0.00 0.00 12.10 +0.89 126 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 11.77 +0.80 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 11.52 +0.81 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 11.27 +0.79 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 11.06 +0.83 94 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 10.82 +0.83 95 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 10.58 +0.85 96 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 10.28 +0.82 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 10.04 +0.78 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 9.85 +0.89 91 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 9.59 +0.88 85 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 9.41 +0.95 97 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 9.02 +0.77 0 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 8.59 +0.83 73 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 8.07 +0.80 60 0 79 0
30JUL26 11.50 C 0.00 0.00 0.00 7.53 +0.79 0 0 149 0
30JUL26 12.00 C 0.00 0.00 0.00 7.09 +0.78 57 0 232 0
30JUL26 12.50 C 7.24 7.24 7.00 6.63 +0.86 60 3 768 0
30JUL26 13.00 C 0.00 0.00 0.00 6.18 +0.81 61 0 473 0
30JUL26 13.50 C 0.00 0.00 0.00 5.64 +0.72 51 0 445 0
30JUL26 14.00 C 0.00 0.00 0.00 5.24 +0.82 56 0 257 0
30JUL26 14.50 C 0.00 0.00 0.00 4.71 +0.65 49 0 343 0
30JUL26 15.00 C 4.19 4.98 4.12 4.34 +0.58 53 66 418 +26
30JUL26 15.50 C 0.00 0.00 0.00 3.95 +0.71 54 0 130 0
30JUL26 16.00 C 3.85 3.85 3.51 3.59 +0.57 55 4 283 -3
30JUL26 16.50 C 3.40 3.40 3.40 3.36 +0.77 60 1 89 -1
30JUL26 17.00 C 3.15 3.15 3.15 3.10 +0.80 62 3 64 0
30JUL26 17.50 C 0.00 0.00 0.00 2.68 +0.64 58 0 564 0
30JUL26 18.00 C 2.19 2.58 2.19 2.41 +0.58 59 51 119 +42
30JUL26 18.50 C 2.10 2.10 2.10 2.16 +0.58 59 30 94 +30
30JUL26 19.00 C 1.98 2.22 1.89 1.92 +0.50 59 69 190 +28
30JUL26 19.50 C 1.88 2.02 1.73 1.72 +0.46 59 81 99 -1
30JUL26 20.00 C 1.32 1.81 1.32 1.53 +0.43 60 150 151 +6
30JUL26 21.00 C 1.15 1.55 1.08 1.23 - 61 17 11 -
30JUL26 22.00 C 1.16 1.23 1.01 0.95 - 61 16 16 -
30JUL26 23.00 C 0.00 0.00 0.00 0.73 - 61 5 5 -
30JUL26 24.00 C 0.67 0.78 0.67 0.55 - 61 27 27 -
30JUL26 25.00 C 0.59 0.68 0.59 0.41 - 60 7 5 -
30JUL26 26.00 C 0.00 0.00 0.00 0.31 - 61 0 0 -
30JUL26 27.00 C 0.00 0.00 0.00 0.23 - 60 0 0 -
30JUL26 28.00 C 0.00 0.00 0.00 0.17 - 60 0 0 -
30JUL26 29.00 C 0.00 0.00 0.00 0.13 - 61 0 0 -
30JUL26 30.00 C 0.34 0.34 0.30 0.09 - 60 57 57 -
28AUG26 8.50 C 0.00 0.00 0.00 10.58 +0.85 87 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 10.31 +0.85 75 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 10.07 +0.81 76 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 9.85 +0.89 83 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 9.59 +0.88 77 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 9.41 +0.95 88 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 9.03 +0.77 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 8.60 +0.84 68 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 8.16 +0.89 73 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 7.55 +0.76 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 7.12 +0.81 57 0 0 0
28AUG26 12.50 C 6.58 6.58 6.58 6.63 +0.81 54 23 90 +23
28AUG26 13.00 C 0.00 0.00 0.00 6.18 +0.81 55 0 68 0
28AUG26 13.50 C 0.00 0.00 0.00 5.75 +0.83 56 0 266 0
28AUG26 14.00 C 0.00 0.00 0.00 5.37 +0.90 59 0 61 0
28AUG26 14.50 C 0.00 0.00 0.00 4.81 +0.70 51 0 271 0
28AUG26 15.00 C 0.00 0.00 0.00 4.50 +0.74 56 0 179 0
28AUG26 15.50 C 0.00 0.00 0.00 4.12 +0.73 56 0 435 0
28AUG26 16.00 C 0.00 0.00 0.00 3.74 +0.69 55 0 459 0
28AUG26 16.50 C 0.00 0.00 0.00 3.44 +0.69 56 0 134 0
28AUG26 17.00 C 3.28 3.70 3.28 3.12 +0.64 56 91 118 +61
28AUG26 17.50 C 2.95 3.07 2.81 2.89 +0.67 58 95 346 +95
28AUG26 18.00 C 2.16 2.93 2.16 2.62 +0.61 58 161 420 +119
28AUG26 18.50 C 2.56 2.56 2.36 2.39 +0.59 58 60 328 +60
28AUG26 19.00 C 2.00 2.52 2.00 2.18 +0.58 59 462 658 +392
28AUG26 19.50 C 1.98 2.15 1.98 1.97 +0.52 59 269 485 +218
28AUG26 20.00 C 1.62 2.05 1.62 1.80 +0.50 59 833 1,006 +556
28AUG26 21.00 C 1.63 1.66 1.57 1.47 - 60 111 81 -
28AUG26 22.00 C 1.16 1.39 1.09 1.19 - 60 1,637 1,615 -
28AUG26 23.00 C 1.00 1.22 0.99 0.96 - 60 136 132 -
28AUG26 24.00 C 0.75 0.85 0.75 0.76 - 60 205 205 -
28AUG26 25.00 C 0.72 0.72 0.72 0.60 - 59 35 35 -
28AUG26 26.00 C 0.00 0.00 0.00 0.48 - 59 0 0 -
28AUG26 27.00 C 0.00 0.00 0.00 0.37 - 59 0 0 -
28AUG26 28.00 C 0.47 0.47 0.47 0.29 - 59 30 30 -
28AUG26 29.00 C 0.46 0.46 0.46 0.23 - 59 60 60 -
28AUG26 30.00 C 0.44 0.47 0.41 0.18 - 59 252 252 -
29SEP26 6.50 C 0.00 0.00 0.00 12.57 +0.83 103 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 12.33 +0.86 102 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 12.10 +0.87 104 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 11.79 +0.81 73 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 11.60 +0.87 97 0 20 0
29SEP26 7.75 C 0.00 0.00 0.00 11.38 +0.90 99 0 13 0
29SEP26 8.00 C 0.00 0.00 0.00 11.06 +0.83 77 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 10.82 +0.83 79 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 10.58 +0.85 78 0 458 -75
29SEP26 8.75 C 0.00 0.00 0.00 10.31 +0.82 68 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 10.07 +0.81 70 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 9.85 +0.86 75 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 9.60 +0.86 72 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 9.41 +0.95 79 0 2,841 0
29SEP26 10.00 C 0.00 0.00 0.00 9.13 +0.87 72 0 324 0
29SEP26 10.50 C 0.00 0.00 0.00 8.60 +0.84 62 0 401 0
29SEP26 11.00 C 0.00 0.00 0.00 8.16 +0.89 66 0 1,568 0
29SEP26 11.50 C 8.07 8.14 8.07 7.76 +0.97 70 8 5,243 0
29SEP26 12.00 C 7.44 7.50 7.44 7.12 +0.81 51 3 13,737 -2
29SEP26 12.50 C 6.42 6.42 6.42 6.79 +0.93 62 15 564 0
29SEP26 13.00 C 6.70 6.77 6.14 6.21 +0.84 52 155 8,185 +58
29SEP26 13.50 C 5.42 5.42 5.42 5.75 +0.81 50 15 2,173 -15
29SEP26 14.00 C 5.50 5.50 5.50 5.41 +0.83 55 5 2,238 -5
29SEP26 14.50 C 0.00 0.00 0.00 5.12 +0.94 59 0 511 0
29SEP26 15.00 C 4.80 4.80 4.80 4.67 +0.86 56 1 544 0
29SEP26 15.50 C 0.00 0.00 0.00 4.37 +0.72 57 0 454 0
29SEP26 16.00 C 4.20 4.20 4.20 4.00 +0.79 56 1 337 0
29SEP26 16.50 C 0.00 0.00 0.00 3.76 +0.85 58 1 46 -1
29SEP26 17.00 C 0.00 0.00 0.00 3.32 +0.68 54 0 260 0
29SEP26 17.50 C 0.00 0.00 0.00 3.06 +0.66 55 0 223 0
29SEP26 18.00 C 0.00 0.00 0.00 2.78 +0.60 54 0 364 0
29SEP26 18.50 C 2.27 2.58 2.27 2.59 +0.61 55 64 163 +64
29SEP26 19.00 C 2.51 2.51 2.36 2.38 +0.58 56 109 128 +109
29SEP26 19.50 C 2.11 2.29 2.11 2.19 +0.54 56 79 122 +79
29SEP26 20.00 C 1.74 2.23 1.74 2.02 +0.52 57 116 261 +101
29SEP26 21.00 C 0.00 0.00 0.00 1.69 - 57 0 0 -
29SEP26 22.00 C 1.24 1.24 1.24 1.40 - 56 30 30 -
29SEP26 23.00 C 0.00 0.00 0.00 1.15 - 56 0 0 -
29SEP26 24.00 C 1.16 1.16 1.08 0.94 - 56 82 61 -
29SEP26 25.00 C 1.03 1.03 1.03 0.78 - 56 5 5 -
29SEP26 26.00 C 0.87 0.87 0.84 0.63 - 56 65 65 -
29SEP26 27.00 C 0.00 0.00 0.00 0.52 - 56 0 0 -
29SEP26 28.00 C 0.00 0.00 0.00 0.42 - 56 0 0 -
29SEP26 29.00 C 0.00 0.00 0.00 0.34 - 56 0 0 -
29SEP26 30.00 C 0.48 0.54 0.47 0.27 - 56 138 138 -
30DEC26 6.50 C 0.00 0.00 0.00 12.57 +0.83 83 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 12.33 +0.86 83 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 12.10 +0.87 83 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 11.79 +0.81 61 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 11.60 +0.87 77 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 11.38 +0.90 79 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 11.06 +0.83 64 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 10.82 +0.83 64 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 10.58 +0.85 64 0 30 -30
30DEC26 8.75 C 0.00 0.00 0.00 10.31 +0.82 56 0 190 0
30DEC26 9.00 C 10.25 10.25 10.25 10.07 +0.81 56 1 38 0
30DEC26 9.25 C 0.00 0.00 0.00 9.85 +0.86 60 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 9.60 +0.86 58 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 9.41 +0.93 62 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 9.13 +0.87 57 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 8.61 +0.85 51 0 110 0
30DEC26 11.00 C 0.00 0.00 0.00 8.16 +0.87 52 0 5,463 0
30DEC26 11.50 C 0.00 0.00 0.00 7.76 +0.93 54 0 280 0
30DEC26 12.00 C 7.40 7.40 7.40 7.16 +0.78 44 5 10,239 0
30DEC26 12.50 C 7.15 7.15 6.69 6.86 +0.89 51 27 377 +23
30DEC26 13.00 C 0.00 0.00 0.00 6.27 +0.70 43 0 193 0
30DEC26 13.50 C 6.40 6.40 6.40 6.00 +0.80 49 2 303 0
30DEC26 14.00 C 0.00 0.00 0.00 5.53 +0.70 46 0 211 0
30DEC26 14.50 C 0.00 0.00 0.00 5.18 +0.69 46 0 326 0
30DEC26 15.00 C 5.20 5.20 5.08 4.85 +0.68 47 3 45 +3
30DEC26 15.50 C 0.00 0.00 0.00 4.55 +0.56 47 0 36 0
30DEC26 16.00 C 0.00 0.00 0.00 4.27 +0.68 48 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 3.98 +0.65 48 0 205 0
30DEC26 17.00 C 0.00 0.00 0.00 3.74 +0.65 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.56 +0.71 50 0 130 0
30DEC26 18.00 C 3.14 3.35 3.14 3.26 +0.62 49 60 900 +30
30DEC26 18.50 C 0.00 0.00 0.00 3.13 +0.70 51 0 70 0
30DEC26 19.00 C 2.97 2.97 2.82 2.84 +0.58 50 72 625 +42
30DEC26 19.50 C 2.75 2.75 2.75 2.66 +0.56 50 41 52 +41
30DEC26 20.00 C 2.57 2.57 2.57 2.49 +0.54 50 111 200 +111
30DEC26 21.00 C 0.00 0.00 0.00 2.18 - 51 0 0 -
30DEC26 22.00 C 1.65 2.01 1.65 1.92 - 52 61 31 -
30DEC26 23.00 C 1.67 1.67 1.67 1.66 - 51 30 30 -
30DEC26 24.00 C 1.49 1.55 1.49 1.42 - 51 60 60 -
30DEC26 25.00 C 0.00 0.00 0.00 1.22 - 51 0 0 -
30DEC26 26.00 C 1.22 1.22 1.19 1.05 - 51 46 46 -
30DEC26 27.00 C 1.02 1.02 1.02 0.90 - 51 5 5 -
30DEC26 28.00 C 0.00 0.00 0.00 0.77 - 51 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 0.66 - 51 0 0 -
30DEC26 30.00 C 0.83 0.83 0.83 0.56 - 51 45 45 -
30MAR27 6.50 C 0.00 0.00 0.00 12.57 +0.83 72 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 12.33 +0.86 71 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 12.10 +0.87 71 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 11.79 +0.81 54 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 11.60 +0.87 66 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 11.38 +0.90 67 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 11.06 +0.83 55 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 10.82 +0.83 55 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 10.58 +0.85 54 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 10.31 +0.82 48 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 10.07 +0.81 48 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 9.85 +0.85 51 0 240 0
30MAR27 9.50 C 0.00 0.00 0.00 9.60 +0.86 49 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 9.41 +0.92 52 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 9.13 +0.81 48 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 8.68 +0.83 48 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 8.16 +0.82 43 0 55 0
30MAR27 11.50 C 8.09 8.19 7.66 7.76 +0.89 45 151 12,201 +30
30MAR27 12.00 C 0.00 0.00 0.00 7.23 +0.71 40 0 174 0
30MAR27 12.50 C 0.00 0.00 0.00 6.87 +0.80 43 0 178 0
30MAR27 13.00 C 0.00 0.00 0.00 6.49 +0.72 43 0 677 0
30MAR27 13.50 C 6.22 6.22 6.22 6.16 +0.65 44 1 134 0
30MAR27 14.00 C 5.44 5.76 5.44 5.78 +0.66 43 3 424 0
30MAR27 14.50 C 5.80 5.80 5.55 5.46 +0.68 44 6 132 -1
30MAR27 15.00 C 0.00 0.00 0.00 5.41 +0.95 49 0 24 0
30MAR27 15.50 C 0.00 0.00 0.00 4.88 +0.69 45 0 2 0
30MAR27 16.00 C 5.00 5.00 5.00 4.60 +0.67 45 1 36 -1
30MAR27 16.50 C 0.00 0.00 0.00 4.34 +0.67 45 0 42 0
30MAR27 17.00 C 0.00 0.00 0.00 4.08 +0.61 46 0 132 0
30MAR27 17.50 C 0.00 0.00 0.00 3.84 +0.62 46 0 68 0
30MAR27 18.00 C 3.80 3.80 3.80 3.62 +0.60 46 2 88 0
30MAR27 18.50 C 3.10 3.10 3.10 3.44 +0.61 47 30 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 3.26 +0.60 47 0 30 0
30MAR27 19.50 C 3.13 3.29 3.12 3.07 +0.58 47 132 129 +99
30MAR27 20.00 C 2.95 3.00 2.95 2.90 +0.56 47 41 58 +41
30MAR27 21.00 C 2.66 2.68 2.66 2.60 - 48 43 43 -
30MAR27 22.00 C 2.09 2.38 2.09 2.33 - 49 90 90 -
30MAR27 23.00 C 2.09 2.18 2.09 2.06 - 49 61 61 -
30MAR27 24.00 C 0.00 0.00 0.00 1.80 - 48 0 0 -
30MAR27 25.00 C 0.00 0.00 0.00 1.59 - 48 0 0 -
30MAR27 26.00 C 0.00 0.00 0.00 1.40 - 48 0 0 -
30MAR27 27.00 C 0.00 0.00 0.00 1.23 - 48 0 0 -
30MAR27 28.00 C 0.00 0.00 0.00 1.08 - 48 0 0 -
30MAR27 29.00 C 0.00 0.00 0.00 0.94 - 48 0 0 -
30MAR27 30.00 C 0.00 0.00 0.00 0.84 - 48 0 0 -
TOTAL CALL 12,283 149,136 +1,940
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 828 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 800 0 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 774 0 147 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 748 0 36 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 724 0 136 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 700 0 559 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 677 0 448 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 654 0 392 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 633 0 323 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 612 0 555 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 592 0 334 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 572 0 317 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 552 0 720 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 533 0 647 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 514 0 995 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 477 0 1,309 0
28MAY26 11.00 P 0.01 0.01 0.01 0.01 0.00 442 20 2,579 -4
28MAY26 11.50 P 0.01 0.01 0.01 0.01 0.00 409 1 2,091 0
28MAY26 12.00 P 0.01 0.01 0.01 0.01 0.00 377 1 1,057 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 347 0 2,016 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 318 0 398 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 290 0 268 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 263 0 238 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 236 0 787 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 209 0 341 0
28MAY26 15.50 P 0.01 0.01 0.01 0.01 -0.01 183 21 303 -1
28MAY26 16.00 P 0.00 0.00 0.00 0.01 -0.04 158 0 158 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 -0.07 134 4 322 +4
28MAY26 17.00 P 0.02 0.02 0.01 0.01 -0.16 109 41 222 -4
28MAY26 17.50 P 0.11 0.11 0.02 0.04 -0.28 113 64 236 +9
28MAY26 18.00 P 0.25 0.25 0.05 0.10 -0.42 110 174 583 +42
28MAY26 18.50 P 0.33 0.33 0.11 0.23 -0.58 111 1,037 819 +613
28MAY26 19.00 P 0.53 0.53 0.23 0.44 -0.71 111 219 118 +85
28MAY26 19.50 P 0.89 0.89 0.52 0.75 -0.79 113 134 47 +47
28MAY26 20.00 P 0.95 0.95 0.95 1.12 -0.85 112 25 85 +25
28MAY26 21.00 P 0.00 0.00 0.00 2.08 - 153 0 0 -
28MAY26 22.00 P 0.00 0.00 0.00 3.01 - 137 0 0 -
28MAY26 23.00 P 0.00 0.00 0.00 4.00 - 0 0 0 -
28MAY26 24.00 P 0.00 0.00 0.00 5.00 - 0 0 0 -
28MAY26 25.00 P 0.00 0.00 0.00 6.00 - 0 0 0 -
28MAY26 26.00 P 0.00 0.00 0.00 7.00 - 0 0 0 -
28MAY26 27.00 P 0.00 0.00 0.00 8.00 - 0 0 0 -
28MAY26 28.00 P 0.00 0.00 0.00 9.00 - 0 0 0 -
28MAY26 29.00 P 0.00 0.00 0.00 10.00 - 0 0 0 -
28MAY26 30.00 P 0.00 0.00 0.00 11.00 - 0 0 0 -
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 144 0 102 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 139 0 284 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 135 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 130 0 391 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 126 0 391 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 122 0 3,113 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 118 0 410 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 114 0 622 0
29JUN26 8.50 P 0.01 0.01 0.01 0.01 0.00 110 20 1,231 -20
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 106 0 987 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 103 0 6,131 0
29JUN26 9.25 P 0.01 0.01 0.01 0.01 0.00 99 5 3,317 -5
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 96 0 553 0
29JUN26 9.75 P 0.01 0.01 0.01 0.01 0.00 93 30 399 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 975 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 2,447 0
29JUN26 11.00 P 0.01 0.01 0.01 0.01 0.00 77 25 5,096 0
29JUN26 11.50 P 0.02 0.02 0.02 0.01 0.00 71 2 844 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 6,886 0
29JUN26 12.50 P 0.02 0.02 0.02 0.02 -0.01 66 170 1,069 +10
29JUN26 13.00 P 0.03 0.03 0.03 0.03 -0.02 65 4 2,166 +2
29JUN26 13.50 P 0.03 0.03 0.03 0.05 -0.02 65 100 290 0
29JUN26 14.00 P 0.05 0.07 0.04 0.09 -0.02 66 58 231 +5
29JUN26 14.50 P 0.10 0.10 0.08 0.13 -0.04 66 29 259 +28
29JUN26 15.00 P 0.14 0.14 0.10 0.19 -0.05 66 92 2,131 -28
29JUN26 15.50 P 0.20 0.20 0.14 0.27 -0.07 66 49 221 -1
29JUN26 16.00 P 0.20 0.29 0.20 0.37 -0.09 66 26 102 +13
29JUN26 16.50 P 0.40 0.40 0.30 0.49 -0.12 66 65 210 +47
29JUN26 17.00 P 0.55 0.57 0.43 0.63 -0.16 66 49 475 -3
29JUN26 17.50 P 0.77 0.77 0.56 0.80 -0.22 66 89 362 +20
29JUN26 18.00 P 0.97 0.99 0.73 1.00 -0.27 65 133 1,134 +20
29JUN26 18.50 P 1.10 1.14 1.10 1.22 -0.36 65 22 243 +13
29JUN26 19.00 P 1.31 1.54 1.23 1.52 -0.37 67 44 74 +19
29JUN26 19.50 P 1.60 1.67 1.51 1.80 -0.42 67 41 66 +36
29JUN26 20.00 P 1.95 2.18 1.80 2.16 -0.42 70 136 111 +76
29JUN26 21.00 P 0.00 0.00 0.00 2.86 - 71 0 0 -
29JUN26 22.00 P 0.00 0.00 0.00 3.64 - 72 0 0 -
29JUN26 23.00 P 0.00 0.00 0.00 4.47 - 74 0 0 -
29JUN26 24.00 P 0.00 0.00 0.00 5.38 - 78 0 0 -
29JUN26 25.00 P 0.00 0.00 0.00 6.32 - 81 0 0 -
29JUN26 26.00 P 0.00 0.00 0.00 7.26 - 85 0 0 -
29JUN26 27.00 P 0.00 0.00 0.00 8.22 - 88 0 0 -
29JUN26 28.00 P 0.00 0.00 0.00 9.25 - 97 0 0 -
29JUN26 29.00 P 0.00 0.00 0.00 10.19 - 97 0 0 -
29JUN26 30.00 P 0.00 0.00 0.00 11.14 - 97 0 0 -
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 97 0 72 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 94 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 87 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 79 0 171 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 36 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 145 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 91 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 510 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 250 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 409 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 204 0
30JUL26 11.00 P 0.00 0.00 0.00 0.02 0.00 61 0 559 0
30JUL26 11.50 P 0.03 0.03 0.03 0.03 -0.01 60 15 465 0
30JUL26 12.00 P 0.06 0.06 0.06 0.05 0.00 60 30 263 0
30JUL26 12.50 P 0.00 0.00 0.00 0.07 -0.01 59 0 442 0
30JUL26 13.00 P 0.10 0.10 0.10 0.11 -0.01 60 29 119 +29
30JUL26 13.50 P 0.00 0.00 0.00 0.15 -0.02 59 0 209 0
30JUL26 14.00 P 0.00 0.00 0.00 0.21 -0.03 59 0 791 0
30JUL26 14.50 P 0.00 0.00 0.00 0.29 -0.04 60 0 252 0
30JUL26 15.00 P 0.27 0.27 0.27 0.38 -0.05 59 1 168 +1
30JUL26 15.50 P 0.39 0.39 0.39 0.48 -0.08 59 30 147 +30
30JUL26 16.00 P 0.48 0.56 0.45 0.61 -0.10 59 56 49 +17
30JUL26 16.50 P 0.64 0.68 0.64 0.76 -0.12 59 40 60 +30
30JUL26 17.00 P 0.71 0.81 0.71 0.93 -0.16 59 34 60 +30
30JUL26 17.50 P 1.05 1.12 0.92 1.12 -0.21 59 32 64 +31
30JUL26 18.00 P 1.10 1.35 1.10 1.35 -0.25 59 35 51 +12
30JUL26 18.50 P 1.33 1.61 1.33 1.61 -0.29 60 18 34 +18
30JUL26 19.00 P 1.87 1.90 1.64 1.90 -0.31 61 106 103 +73
30JUL26 19.50 P 2.05 2.20 2.05 2.20 -0.34 61 7 14 +7
30JUL26 20.00 P 2.40 2.40 2.23 2.46 -0.42 60 54 115 +54
30JUL26 21.00 P 2.87 3.19 2.87 3.18 - 62 60 60 -
30JUL26 22.00 P 0.00 0.00 0.00 3.93 - 63 0 0 -
30JUL26 23.00 P 0.00 0.00 0.00 4.76 - 65 0 0 -
30JUL26 24.00 P 0.00 0.00 0.00 5.62 - 67 0 0 -
30JUL26 25.00 P 0.00 0.00 0.00 6.51 - 69 0 0 -
30JUL26 26.00 P 0.00 0.00 0.00 7.44 - 72 0 0 -
30JUL26 27.00 P 0.00 0.00 0.00 8.36 - 73 0 0 -
30JUL26 28.00 P 0.00 0.00 0.00 9.29 - 74 0 0 -
30JUL26 29.00 P 0.00 0.00 0.00 10.24 - 75 0 0 -
30JUL26 30.00 P 0.00 0.00 0.00 11.26 - 81 0 0 -
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.02 0.00 59 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.03 0.00 60 0 202 0
28AUG26 10.50 P 0.00 0.00 0.00 0.05 0.00 61 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.07 0.00 60 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.08 -0.02 57 0 175 0
28AUG26 12.00 P 0.00 0.00 0.00 0.13 0.00 59 0 292 0
28AUG26 12.50 P 0.00 0.00 0.00 0.17 -0.02 58 0 416 0
28AUG26 13.00 P 0.00 0.00 0.00 0.23 -0.03 58 0 252 0
28AUG26 13.50 P 0.00 0.00 0.00 0.31 -0.03 58 0 310 0
28AUG26 14.00 P 0.24 0.24 0.24 0.40 -0.04 58 2 188 +2
28AUG26 14.50 P 0.00 0.00 0.00 0.51 -0.05 58 0 171 0
28AUG26 15.00 P 0.50 0.50 0.50 0.63 -0.07 58 30 197 +30
28AUG26 15.50 P 0.00 0.00 0.00 0.77 -0.09 58 0 452 0
28AUG26 16.00 P 0.77 0.89 0.77 0.93 -0.11 58 70 190 +70
28AUG26 16.50 P 0.95 1.05 0.90 1.10 -0.14 57 97 279 +64
28AUG26 17.00 P 1.20 1.30 1.20 1.31 -0.17 58 60 90 +38
28AUG26 17.50 P 1.32 1.41 1.32 1.52 -0.21 57 58 87 +57
28AUG26 18.00 P 1.65 1.65 1.65 1.79 -0.22 58 1,530 1,736 +1,530
28AUG26 18.50 P 1.98 2.04 1.84 2.09 -0.26 59 257 507 +197
28AUG26 19.00 P 2.28 2.28 2.17 2.35 -0.31 59 202 461 +155
28AUG26 19.50 P 2.47 2.47 2.36 2.67 -0.34 59 114 309 +114
28AUG26 20.00 P 2.84 2.84 2.84 2.99 -0.35 60 30 188 +9
28AUG26 21.00 P 3.41 3.54 3.41 3.70 - 61 141 141 -
28AUG26 22.00 P 4.27 4.50 4.27 4.48 - 62 514 512 -
28AUG26 23.00 P 0.00 0.00 0.00 5.25 - 63 0 0 -
28AUG26 24.00 P 0.00 0.00 0.00 6.11 - 65 0 0 -
28AUG26 25.00 P 0.00 0.00 0.00 6.98 - 66 0 0 -
28AUG26 26.00 P 0.00 0.00 0.00 7.88 - 68 0 0 -
28AUG26 27.00 P 0.00 0.00 0.00 8.81 - 70 0 0 -
28AUG26 28.00 P 0.00 0.00 0.00 9.76 - 72 0 0 -
28AUG26 29.00 P 0.00 0.00 0.00 10.67 - 73 0 0 -
28AUG26 30.00 P 0.00 0.00 0.00 11.66 - 76 0 0 -
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 73 0 84 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 71 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 68 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 66 0 198 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 64 0 817 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 62 0 1,817 0
29SEP26 8.00 P 0.02 0.02 0.02 0.01 0.00 60 2 812 -2
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 346 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 772 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 1,020 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 0.00 55 0 727 0
29SEP26 9.50 P 0.04 0.04 0.04 0.03 0.00 56 91 700 -91
29SEP26 9.75 P 0.00 0.00 0.00 0.04 0.00 56 0 3,361 0
29SEP26 10.00 P 0.05 0.05 0.05 0.05 0.00 57 73 683 -70
29SEP26 10.50 P 0.00 0.00 0.00 0.07 0.00 56 0 3,465 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 0.00 56 0 9,603 0
29SEP26 11.50 P 0.11 0.11 0.11 0.13 -0.02 55 1 8,150 0
29SEP26 12.00 P 0.00 0.00 0.00 0.18 -0.02 55 0 573 0
29SEP26 12.50 P 0.00 0.00 0.00 0.24 -0.02 55 0 409 0
29SEP26 13.00 P 0.00 0.00 0.00 0.32 -0.02 55 0 1,985 0
29SEP26 13.50 P 0.00 0.00 0.00 0.40 -0.04 55 0 292 0
29SEP26 14.00 P 0.47 0.47 0.47 0.51 -0.04 55 53 430 0
29SEP26 14.50 P 0.00 0.00 0.00 0.63 -0.05 55 0 111 0
29SEP26 15.00 P 0.72 0.72 0.72 0.76 -0.07 55 20 2,416 +20
29SEP26 15.50 P 0.71 0.87 0.71 0.92 -0.08 55 106 360 +87
29SEP26 16.00 P 1.00 1.00 0.90 1.09 -0.10 55 81 189 +27
29SEP26 16.50 P 1.08 1.08 1.08 1.27 -0.17 54 30 109 +5
29SEP26 17.00 P 1.57 1.57 1.57 1.48 -0.20 54 1 19 0
29SEP26 17.50 P 1.60 1.60 1.60 1.73 -0.19 55 30 249 +30
29SEP26 18.00 P 1.95 1.98 1.95 2.00 -0.22 55 170 1,120 +170
29SEP26 18.50 P 2.26 2.26 2.26 2.26 -0.26 56 30 60 +30
29SEP26 19.00 P 2.34 2.39 2.24 2.54 -0.31 55 517 517 +487
29SEP26 19.50 P 2.61 2.74 2.60 2.85 -0.34 56 35 65 +16
29SEP26 20.00 P 3.04 3.06 3.04 3.19 -0.36 57 54 98 0
29SEP26 21.00 P 3.68 3.70 3.68 3.87 - 57 60 60 -
29SEP26 22.00 P 4.31 4.31 4.31 4.66 - 59 30 30 -
29SEP26 23.00 P 5.13 5.13 5.13 5.42 - 59 40 40 -
29SEP26 24.00 P 0.00 0.00 0.00 6.19 - 58 0 0 -
29SEP26 25.00 P 0.00 0.00 0.00 7.06 - 60 0 0 -
29SEP26 26.00 P 0.00 0.00 0.00 8.00 - 62 0 0 -
29SEP26 27.00 P 0.00 0.00 0.00 8.82 - 61 0 0 -
29SEP26 28.00 P 0.00 0.00 0.00 9.85 - 66 0 0 -
29SEP26 29.00 P 0.00 0.00 0.00 10.76 - 66 0 0 -
29SEP26 30.00 P 0.00 0.00 0.00 11.68 - 67 0 0 -
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 182 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 954 0
30DEC26 7.25 P 0.11 0.11 0.11 0.01 0.00 50 2 156 -2
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 3,324 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.02 0.00 50 0 121 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 0.00 51 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.04 0.00 51 0 329 0
30DEC26 8.75 P 0.00 0.00 0.00 0.05 0.00 51 0 268 0
30DEC26 9.00 P 0.00 0.00 0.00 0.06 0.00 51 0 231 0
30DEC26 9.25 P 0.00 0.00 0.00 0.07 0.00 51 0 254 0
30DEC26 9.50 P 0.00 0.00 0.00 0.09 0.00 51 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.10 0.00 51 0 170 0
30DEC26 10.00 P 0.13 0.13 0.13 0.12 0.00 51 10 304 0
30DEC26 10.50 P 0.16 0.16 0.16 0.16 0.00 51 5 428 0
30DEC26 11.00 P 0.00 0.00 0.00 0.22 0.00 51 0 349 0
30DEC26 11.50 P 0.22 0.22 0.22 0.28 -0.01 51 20 320 -20
30DEC26 12.00 P 0.33 0.33 0.33 0.35 -0.03 50 1,711 5,293 0
30DEC26 12.50 P 0.00 0.00 0.00 0.44 -0.03 51 0 360 0
30DEC26 13.00 P 0.00 0.00 0.00 0.54 -0.02 50 0 401 0
30DEC26 13.50 P 0.00 0.00 0.00 0.65 -0.05 50 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.78 -0.07 50 0 182 0
30DEC26 14.50 P 0.00 0.00 0.00 0.93 -0.08 50 0 165 0
30DEC26 15.00 P 0.00 0.00 0.00 1.08 -0.12 50 0 90 0
30DEC26 15.50 P 1.11 1.11 1.02 1.25 -0.16 50 71 126 +41
30DEC26 16.00 P 0.00 0.00 0.00 1.45 -0.18 50 0 136 0
30DEC26 16.50 P 1.58 1.58 1.58 1.67 -0.20 50 1 43 0
30DEC26 17.00 P 0.00 0.00 0.00 1.90 -0.22 50 0 43 0
30DEC26 17.50 P 0.00 0.00 0.00 2.15 -0.24 50 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 2.42 -0.25 51 0 13 0
30DEC26 18.50 P 2.65 2.66 2.65 2.70 -0.28 51 60 61 +31
30DEC26 19.00 P 2.89 2.89 2.89 3.00 -0.29 51 30 60 +30
30DEC26 19.50 P 3.03 3.03 3.03 3.31 -0.30 51 30 90 +30
30DEC26 20.00 P 3.32 3.32 3.32 3.63 -0.33 52 30 60 -30
30DEC26 21.00 P 0.00 0.00 0.00 4.32 - 52 0 0 -
30DEC26 22.00 P 4.84 4.84 4.84 5.06 - 53 30 30 -
30DEC26 23.00 P 0.00 0.00 0.00 5.83 - 54 0 0 -
30DEC26 24.00 P 0.00 0.00 0.00 6.62 - 54 0 0 -
30DEC26 25.00 P 0.00 0.00 0.00 7.38 - 53 0 0 -
30DEC26 26.00 P 0.00 0.00 0.00 8.30 - 56 0 0 -
30DEC26 27.00 P 0.00 0.00 0.00 9.18 - 56 0 0 -
30DEC26 28.00 P 0.00 0.00 0.00 10.07 - 57 0 0 -
30DEC26 29.00 P 0.00 0.00 0.00 10.97 - 58 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 11.88 - 58 0 0 -
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 103 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 264 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.02 0.00 46 0 95 0
30MAR27 7.50 P 0.08 0.08 0.08 0.03 0.00 47 2 11 -2
30MAR27 7.75 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.05 0.00 48 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.06 0.00 48 0 11 0
30MAR27 8.50 P 0.00 0.00 0.00 0.08 0.00 49 0 25 0
30MAR27 8.75 P 0.00 0.00 0.00 0.09 0.00 48 0 92 0
30MAR27 9.00 P 0.13 0.13 0.13 0.11 0.00 48 5 67 -5
30MAR27 9.25 P 0.00 0.00 0.00 0.12 -0.01 48 0 26 0
30MAR27 9.50 P 0.00 0.00 0.00 0.14 -0.01 48 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.16 -0.01 47 0 50 0
30MAR27 10.00 P 0.00 0.00 0.00 0.18 -0.02 47 0 58 0
30MAR27 10.50 P 0.20 0.20 0.20 0.24 -0.02 47 10 239 +10
30MAR27 11.00 P 0.00 0.00 0.00 0.32 0.00 48 0 92 0
30MAR27 11.50 P 0.00 0.00 0.00 0.41 0.00 48 0 132 0
30MAR27 12.00 P 0.00 0.00 0.00 0.47 -0.04 47 0 131 0
30MAR27 12.50 P 0.00 0.00 0.00 0.59 -0.03 47 0 278 0
30MAR27 13.00 P 0.00 0.00 0.00 0.70 -0.04 47 0 342 0
30MAR27 13.50 P 0.00 0.00 0.00 0.83 -0.06 47 0 310 0
30MAR27 14.00 P 0.00 0.00 0.00 0.98 -0.06 47 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 1.14 -0.11 47 0 224 0
30MAR27 15.00 P 0.00 0.00 0.00 1.33 -0.11 47 0 70 0
30MAR27 15.50 P 0.00 0.00 0.00 1.49 -0.17 47 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.71 -0.18 47 0 35 0
30MAR27 16.50 P 1.72 1.72 1.72 1.93 -0.20 47 30 110 +30
30MAR27 17.00 P 1.97 1.97 1.97 2.18 -0.22 47 30 120 +30
30MAR27 17.50 P 0.00 0.00 0.00 2.44 -0.24 48 0 0 0
30MAR27 18.00 P 2.50 2.50 2.50 2.71 -0.25 48 30 112 +30
30MAR27 18.50 P 2.73 2.73 2.73 2.99 -0.27 48 30 3,080 +30
30MAR27 19.00 P 3.02 3.02 3.02 3.29 -0.29 48 19 19 +19
30MAR27 19.50 P 3.33 3.33 3.33 3.60 -0.31 48 30 60 +30
30MAR27 20.00 P 0.00 0.00 0.00 3.93 -0.33 49 0 60 0
30MAR27 21.00 P 4.28 4.28 4.28 4.61 - 49 30 30 -
30MAR27 22.00 P 0.00 0.00 0.00 5.33 - 50 0 0 -
30MAR27 23.00 P 0.00 0.00 0.00 6.11 - 50 0 0 -
30MAR27 24.00 P 0.00 0.00 0.00 6.88 - 51 0 0 -
30MAR27 25.00 P 0.00 0.00 0.00 7.69 - 51 0 0 -
30MAR27 26.00 P 0.00 0.00 0.00 8.53 - 52 0 0 -
30MAR27 27.00 P 0.00 0.00 0.00 9.39 - 53 0 0 -
30MAR27 28.00 P 0.00 0.00 0.00 10.27 - 53 0 0 -
30MAR27 29.00 P 0.00 0.00 0.00 11.04 - 51 0 0 -
30MAR27 30.00 P 0.00 0.00 0.00 12.09 - 55 0 0 -
TOTAL PUT 10,222 147,236 +4,607
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$ 17.81
28MAY26 13.50 C 0.00 0.00 0.00 4.31 - 0 0 0 -
28MAY26 14.00 C 0.00 0.00 0.00 3.81 -0.28 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.31 -0.28 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.81 -0.28 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.31 -0.28 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.81 -0.28 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.31 -0.28 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.82 -0.28 52 0 30 0
28MAY26 17.50 C 0.00 0.00 0.00 0.38 -0.26 49 0 23 0
28MAY26 18.00 C 0.00 0.00 0.00 0.10 -0.15 47 0 375 0
28MAY26 18.50 C 0.00 0.00 0.00 0.02 -0.05 53 0 436 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 333 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 91 0 492 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 112 0 751 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 150 0 1,405 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 185 0 1,716 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 217 0 1,373 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 248 0 418 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 277 0 289 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 304 0 97 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 329 0 182 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 354 0 135 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 377 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 400 0 6 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 421 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 442 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.32 -0.27 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.82 -0.28 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.33 -0.28 69 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.83 -0.28 62 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.33 -0.28 55 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.83 -0.26 49 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.33 -0.28 42 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 3.83 -0.28 36 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 3.33 -0.28 29 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 2.84 -0.28 34 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.36 -0.27 33 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 1.90 -0.26 33 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 1.48 -0.24 33 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 1.08 -0.25 31 0 2,250 0
29JUN26 17.50 C 0.77 0.77 0.77 0.77 -0.24 31 20 113 +20
29JUN26 18.00 C 0.54 0.54 0.51 0.54 -0.16 32 15 90 +15
29JUN26 18.50 C 0.40 0.40 0.36 0.36 -0.14 32 67 317 +41
29JUN26 19.00 C 0.00 0.00 0.00 0.23 -0.11 32 0 551 0
29JUN26 19.50 C 0.00 0.00 0.00 0.15 -0.07 33 0 399 0
29JUN26 20.00 C 0.10 0.10 0.10 0.10 -0.04 34 10 3,579 0
29JUN26 21.00 C 0.06 0.06 0.05 0.03 -0.02 33 15 2,717 +5
29JUN26 22.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 3,340 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,113 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 475 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,624 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 162 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 165 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 432 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 183 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.33 - 35 0 0 -
30JUL26 14.00 C 0.00 0.00 0.00 3.84 -0.27 37 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.35 -0.33 35 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.89 -0.25 36 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.45 -0.26 35 0 2 0
30JUL26 16.00 C 0.00 0.00 0.00 2.05 -0.23 35 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.69 -0.21 35 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.34 -0.23 34 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.08 -0.21 34 0 47 0
30JUL26 18.00 C 0.00 0.00 0.00 0.86 -0.18 35 0 34 0
30JUL26 18.50 C 0.00 0.00 0.00 0.67 -0.15 34 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.52 -0.13 35 0 162 0
30JUL26 19.50 C 0.00 0.00 0.00 0.40 -0.10 35 0 72 0
30JUL26 20.00 C 0.00 0.00 0.00 0.30 -0.09 35 0 354 0
30JUL26 21.00 C 0.19 0.19 0.19 0.17 -0.05 35 30 412 +30
30JUL26 22.00 C 0.13 0.13 0.13 0.09 -0.03 35 4 449 0
30JUL26 23.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 180 0
30JUL26 24.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 135 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 97 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 64 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
28AUG26 13.50 C 0.00 0.00 0.00 4.35 - 38 0 0 -
28AUG26 14.00 C 0.00 0.00 0.00 3.88 -0.26 38 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.35 -0.33 30 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.02 -0.23 38 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.64 -0.24 38 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.29 -0.22 38 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.97 -0.21 38 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.64 -0.19 37 0 30 0
28AUG26 17.50 C 0.00 0.00 0.00 1.39 -0.20 37 0 0 0
28AUG26 18.00 C 1.15 1.16 1.15 1.17 -0.18 37 120 120 +120
28AUG26 18.50 C 0.97 0.97 0.97 0.98 -0.16 37 30 120 +30
28AUG26 19.00 C 0.92 0.92 0.80 0.81 -0.15 37 50 270 +50
28AUG26 19.50 C 0.00 0.00 0.00 0.68 -0.12 38 0 68 0
28AUG26 20.00 C 0.00 0.00 0.00 0.56 -0.11 38 0 82 0
28AUG26 21.00 C 0.00 0.00 0.00 0.37 -0.10 38 0 276 0
28AUG26 22.00 C 0.00 0.00 0.00 0.25 -0.06 38 0 84 0
28AUG26 23.00 C 0.00 0.00 0.00 0.16 -0.04 38 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 0.10 -0.03 38 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.83 -0.28 39 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 5.34 -0.29 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.83 -0.30 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.40 -0.25 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.88 -0.29 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.45 -0.29 33 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 3.18 -0.17 38 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.83 -0.13 38 0 0 0
29SEP26 16.00 C 2.30 2.30 2.30 2.50 -0.21 38 8 8 +8
29SEP26 16.50 C 0.00 0.00 0.00 2.21 -0.19 39 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 1.93 -0.18 38 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 1.63 -0.17 37 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 1.42 -0.15 37 0 6 0
29SEP26 18.50 C 1.12 1.12 1.12 1.22 -0.14 37 1 5 +1
29SEP26 19.00 C 0.00 0.00 0.00 1.05 -0.13 38 0 150 0
29SEP26 19.50 C 0.00 0.00 0.00 0.90 -0.11 38 0 387 0
29SEP26 20.00 C 0.00 0.00 0.00 0.77 -0.10 38 0 1,081 0
29SEP26 21.00 C 0.00 0.00 0.00 0.55 -0.09 38 0 8,876 0
29SEP26 22.00 C 0.00 0.00 0.00 0.39 -0.07 38 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.27 -0.06 38 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.20 -0.04 39 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.14 -0.03 39 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.10 -0.02 39 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 47 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 5.49 -0.14 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.92 -0.25 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.54 -0.25 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.18 -0.22 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.83 -0.22 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.51 -0.21 36 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.19 -0.21 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.00 -0.10 38 0 27 0
30DEC26 16.50 C 0.00 0.00 0.00 2.64 -0.19 37 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 2.39 -0.18 37 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 2.16 -0.17 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.95 -0.15 37 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 1.75 -0.15 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.58 -0.12 37 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 1.41 -0.13 37 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 1.26 -0.11 38 0 60 0
30DEC26 21.00 C 0.00 0.00 0.00 1.00 -0.11 38 0 3,056 0
30DEC26 22.00 C 0.00 0.00 0.00 0.80 -0.09 38 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.63 -0.09 38 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.51 -0.07 38 0 21 0
30DEC26 25.00 C 0.45 0.45 0.45 0.40 -0.04 38 1 17 -1
30DEC26 26.00 C 0.00 0.00 0.00 0.32 -0.04 39 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.25 -0.03 39 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.19 -0.03 39 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.15 -0.02 39 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.11 -0.02 38 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 3 0
30MAR27 13.50 C 0.00 0.00 0.00 4.84 - 35 0 0 -
30MAR27 14.00 C 0.00 0.00 0.00 4.50 -0.23 35 0 5 0
30MAR27 14.50 C 0.00 0.00 0.00 4.18 -0.21 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.88 -0.21 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.59 -0.19 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.32 -0.19 37 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.06 -0.18 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.83 -0.17 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.59 -0.20 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.39 -0.15 37 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.20 -0.15 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.01 -0.14 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.85 -0.13 38 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 1.69 -0.13 38 0 44 0
30MAR27 21.00 C 1.39 1.39 1.39 1.42 -0.12 38 2 4 +1
30MAR27 22.00 C 0.00 0.00 0.00 1.18 -0.11 38 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.99 -0.08 38 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.83 -0.10 38 0 4 0
30MAR27 25.00 C 0.00 0.00 0.00 0.70 -0.09 39 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.59 -0.07 39 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 0.49 -0.05 39 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.41 -0.04 39 0 39 0
30MAR27 29.00 C 0.00 0.00 0.00 0.33 -0.04 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.28 -0.03 39 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.23 -0.03 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.19 -0.02 39 0 11 0
TOTAL CALL 373 55,313 +320
28MAY26 13.50 P 0.00 0.00 0.00 0.01 - 243 0 0 -
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 106 0 11 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 81 0 528 0
28MAY26 17.00 P 0.02 0.02 0.02 0.01 0.00 53 100 304 +7
28MAY26 17.50 P 0.03 0.09 0.03 0.08 +0.04 53 190 606 +10
28MAY26 18.00 P 0.33 0.39 0.30 0.31 +0.14 53 28 1,965 -10
28MAY26 18.50 P 0.82 0.82 0.72 0.73 +0.25 64 103 1,353 -103
28MAY26 19.00 P 0.00 0.00 0.00 1.19 +0.27 0 6 1,496 -6
28MAY26 19.50 P 1.74 1.74 1.74 1.69 +0.28 0 2 177 -164
28MAY26 20.00 P 1.91 2.30 1.91 2.26 +0.35 166 71 252 -307
28MAY26 21.00 P 0.00 0.00 0.00 3.19 +0.28 0 0 163 0
28MAY26 22.00 P 0.00 0.00 0.00 4.31 +0.38 296 0 119 0
28MAY26 23.00 P 0.00 0.00 0.00 5.28 +0.33 318 0 102 0
28MAY26 24.00 P 0.00 0.00 0.00 6.29 +0.36 366 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 7.29 +0.35 404 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 8.28 +0.34 429 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.27 +0.33 452 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 10.27 +0.32 483 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 11.28 +0.34 523 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 12.27 +0.33 539 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 13.29 +0.35 589 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 14.31 +0.37 634 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 34 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 0.00 33 0 476 0
29JUN26 15.50 P 0.00 0.00 0.00 0.09 +0.02 34 0 594 0
29JUN26 16.00 P 0.00 0.00 0.00 0.16 +0.03 33 0 2,077 0
29JUN26 16.50 P 0.00 0.00 0.00 0.28 +0.05 33 0 333 0
29JUN26 17.00 P 0.47 0.48 0.47 0.46 +0.08 34 6 3,686 +4
29JUN26 17.50 P 0.73 0.73 0.73 0.68 +0.12 34 105 1,030 -30
29JUN26 18.00 P 0.00 0.00 0.00 0.97 +0.15 34 0 370 0
29JUN26 18.50 P 0.00 0.00 0.00 1.31 +0.21 35 0 894 0
29JUN26 19.00 P 0.00 0.00 0.00 1.65 +0.19 33 6 8,614 +6
29JUN26 19.50 P 1.82 1.84 1.82 2.07 +0.19 33 22 1,244 +22
29JUN26 20.00 P 2.57 2.57 2.57 2.59 +0.31 40 60 3,126 -30
29JUN26 21.00 P 0.00 0.00 0.00 3.56 +0.42 47 0 1,794 0
29JUN26 22.00 P 0.00 0.00 0.00 4.54 +0.36 53 0 245 0
29JUN26 23.00 P 0.00 0.00 0.00 5.50 +0.32 56 0 326 0
29JUN26 24.00 P 0.00 0.00 0.00 6.55 +0.36 69 0 34 0
29JUN26 25.00 P 0.00 0.00 0.00 7.50 +0.33 69 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 8.55 +0.41 83 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.48 +0.30 77 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.53 +0.38 91 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 11.55 +0.33 100 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 12.47 +0.33 90 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.51 +0.37 104 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.48 +0.34 102 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.04 - 36 0 0 -
30JUL26 14.00 P 0.09 0.09 0.09 0.07 +0.02 36 5 5 +5
30JUL26 14.50 P 0.00 0.00 0.00 0.11 +0.02 35 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.18 +0.03 36 0 26 0
30JUL26 15.50 P 0.00 0.00 0.00 0.28 +0.05 36 0 64 0
30JUL26 16.00 P 0.00 0.00 0.00 0.40 +0.06 36 0 33 0
30JUL26 16.50 P 0.55 0.55 0.55 0.57 +0.08 36 4 34 +4
30JUL26 17.00 P 0.00 0.00 0.00 0.76 +0.11 36 0 102 0
30JUL26 17.50 P 0.00 0.00 0.00 1.00 +0.14 36 0 39 0
30JUL26 18.00 P 1.29 1.30 1.28 1.28 +0.17 36 74 145 +74
30JUL26 18.50 P 0.00 0.00 0.00 1.60 +0.20 36 0 93 0
30JUL26 19.00 P 0.00 0.00 0.00 1.92 +0.20 35 0 49 0
30JUL26 19.50 P 0.00 0.00 0.00 2.37 +0.28 38 0 62 0
30JUL26 20.00 P 2.75 2.76 2.75 2.76 +0.28 38 30 264 0
30JUL26 21.00 P 0.00 0.00 0.00 3.63 +0.27 39 0 386 0
30JUL26 22.00 P 0.00 0.00 0.00 4.58 +0.31 43 0 178 0
30JUL26 23.00 P 0.00 0.00 0.00 5.55 +0.30 46 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 6.55 +0.36 52 0 30 0
30JUL26 25.00 P 0.00 0.00 0.00 7.52 +0.35 54 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.55 +0.39 61 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.50 +0.32 60 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.53 +0.35 68 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.55 +0.33 75 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.52 +0.38 75 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 13.51 +0.37 77 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 14.51 +0.37 81 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.12 - 38 0 0 -
28AUG26 14.00 P 0.00 0.00 0.00 0.18 +0.02 38 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.26 +0.03 38 0 0 0
28AUG26 15.00 P 0.38 0.38 0.38 0.36 +0.03 38 1 46 +1
28AUG26 15.50 P 0.51 0.52 0.51 0.49 +0.04 38 5 34 +4
28AUG26 16.00 P 0.71 0.71 0.71 0.66 +0.07 39 12 12 -4
28AUG26 16.50 P 0.00 0.00 0.00 0.85 +0.08 39 0 39 0
28AUG26 17.00 P 1.10 1.10 1.10 1.07 +0.10 39 1 40 +1
28AUG26 17.50 P 1.27 1.36 1.27 1.32 +0.12 39 150 155 +150
28AUG26 18.00 P 0.00 0.00 0.00 1.61 +0.15 39 0 60 0
28AUG26 18.50 P 0.00 0.00 0.00 1.92 +0.16 40 0 150 0
28AUG26 19.00 P 0.00 0.00 0.00 2.26 +0.18 40 0 190 0
28AUG26 19.50 P 0.00 0.00 0.00 2.55 +0.10 38 0 173 0
28AUG26 20.00 P 0.00 0.00 0.00 2.92 +0.10 38 0 194 0
28AUG26 21.00 P 0.00 0.00 0.00 3.85 +0.22 42 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 4.75 +0.24 45 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 5.69 +0.25 47 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.63 +0.27 49 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.59 +0.27 51 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.55 +0.27 53 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.53 +0.28 55 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.53 +0.29 58 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.55 +0.33 64 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 0.00 39 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.10 +0.01 39 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.15 +0.02 39 0 230 0
29SEP26 13.50 P 0.00 0.00 0.00 0.21 +0.03 39 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 0.29 +0.03 39 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.39 +0.04 39 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 0.52 +0.05 39 0 6 0
29SEP26 15.50 P 0.75 0.78 0.75 0.67 +0.06 39 24 38 0
29SEP26 16.00 P 0.00 0.00 0.00 0.85 +0.07 39 0 298 0
29SEP26 16.50 P 0.00 0.00 0.00 1.06 +0.09 39 0 610 0
29SEP26 17.00 P 0.00 0.00 0.00 1.29 +0.11 39 0 824 0
29SEP26 17.50 P 0.00 0.00 0.00 1.54 +0.11 40 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 1.83 +0.13 40 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 2.14 +0.15 40 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 2.47 +0.16 40 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 2.83 +0.18 41 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 3.20 +0.18 41 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 4.00 +0.20 42 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 4.87 +0.23 43 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 5.78 +0.24 45 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.73 +0.25 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.71 +0.27 51 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.71 +0.28 55 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.70 +0.27 58 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 10.74 +0.35 64 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.65 +0.31 62 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.65 +0.33 66 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.64 +0.26 68 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.64 +0.35 71 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.26 +0.02 38 0 86 0
30DEC26 13.00 P 0.00 0.00 0.00 0.34 +0.02 38 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.45 +0.04 39 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.57 +0.05 39 0 13 0
30DEC26 14.50 P 0.00 0.00 0.00 0.71 +0.05 39 0 3 0
30DEC26 15.00 P 0.00 0.00 0.00 0.88 +0.07 39 0 54 0
30DEC26 15.50 P 0.00 0.00 0.00 1.06 +0.07 39 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 1.27 +0.09 39 0 22 0
30DEC26 16.50 P 0.00 0.00 0.00 1.48 +0.09 39 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.74 +0.11 39 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 1.99 +0.11 39 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 2.29 +0.13 40 0 4,723 0
30DEC26 18.50 P 0.00 0.00 0.00 2.59 +0.14 40 0 697 0
30DEC26 19.00 P 0.00 0.00 0.00 2.91 +0.15 40 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 3.25 +0.15 40 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 3.61 +0.18 40 0 351 0
30DEC26 21.00 P 0.00 0.00 0.00 4.36 +0.18 41 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 5.18 +0.21 42 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 6.04 +0.23 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.93 +0.24 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.86 +0.25 46 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 8.81 +0.25 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.79 +0.27 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.78 +0.27 52 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.74 +0.25 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.71 +0.26 55 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 13.68 +0.26 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.64 +0.30 57 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.69 - 39 0 0 -
30MAR27 14.00 P 0.00 0.00 0.00 0.83 +0.05 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.00 +0.07 39 0 12 0
30MAR27 15.00 P 0.00 0.00 0.00 1.18 +0.07 39 0 66 0
30MAR27 15.50 P 0.00 0.00 0.00 1.38 +0.08 39 0 32 0
30MAR27 16.00 P 0.00 0.00 0.00 1.60 +0.09 39 0 5 0
30MAR27 16.50 P 0.00 0.00 0.00 1.84 +0.11 39 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 2.10 +0.11 40 0 12 0
30MAR27 17.50 P 0.00 0.00 0.00 2.36 +0.11 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.66 +0.14 40 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 2.96 +0.14 40 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 3.27 +0.15 40 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 3.61 +0.15 40 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 3.95 +0.15 40 0 83 0
30MAR27 21.00 P 0.00 0.00 0.00 4.69 +0.18 41 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 5.47 +0.20 41 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 6.29 +0.20 42 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 7.16 +0.23 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.04 +0.23 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.97 +0.25 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.90 +0.25 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.87 +0.26 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.81 +0.29 49 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.76 +0.28 50 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 13.75 +0.32 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.73 +0.30 53 0 0 0
TOTAL PUT 1,005 57,825 -366
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$ 39.98
28MAY26 26.00 C 13.89 13.89 13.89 14.04 -0.50 410 32 32 +32
28MAY26 27.00 C 0.00 0.00 0.00 13.04 -0.42 378 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 12.04 -0.42 347 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 11.04 -0.42 318 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 10.04 -0.42 288 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 9.04 -0.43 260 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 8.04 -0.49 232 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 6.98 -0.46 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 5.98 -0.46 0 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 4.98 -0.46 0 0 48 0
28MAY26 36.00 C 0.00 0.00 0.00 3.98 -0.47 0 0 165 0
28MAY26 37.00 C 0.00 0.00 0.00 2.98 -0.47 0 0 312 0
28MAY26 38.00 C 1.84 1.96 1.84 2.03 -0.42 67 54 415 -54
28MAY26 39.00 C 0.95 1.00 0.95 1.11 -0.43 55 10 1,261 -8
28MAY26 40.00 C 0.61 0.61 0.34 0.43 -0.27 52 131 1,003 -42
28MAY26 41.00 C 0.11 0.12 0.09 0.11 -0.12 52 103 1,047 -20
28MAY26 42.00 C 0.04 0.05 0.03 0.02 -0.04 54 226 1,155 +181
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 66 0 513 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 84 0 196 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 101 0 41 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 147 0 20 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.07 -0.44 91 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.07 -0.47 84 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.08 -0.44 79 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.08 -0.44 73 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.08 -0.44 66 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 10.08 -0.45 60 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.09 -0.44 55 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.09 -0.44 49 0 19 0
29JUN26 33.00 C 0.00 0.00 0.00 7.03 -0.66 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.03 -0.47 0 0 275 0
29JUN26 35.00 C 0.00 0.00 0.00 5.04 -0.46 23 0 794 0
29JUN26 36.00 C 0.00 0.00 0.00 4.04 -0.46 18 0 774 0
29JUN26 37.00 C 0.00 0.00 0.00 3.07 -0.44 19 0 1,003 0
29JUN26 38.00 C 1.98 2.08 1.98 2.17 -0.38 20 118 2,095 +105
29JUN26 39.00 C 1.29 1.47 1.29 1.43 -0.31 21 124 837 -50
29JUN26 40.00 C 0.98 0.98 0.68 0.81 -0.14 20 230 1,221 -136
29JUN26 41.00 C 0.50 0.50 0.33 0.41 -0.10 20 718 819 +339
29JUN26 42.00 C 0.19 0.23 0.16 0.18 -0.04 20 157 1,333 -24
29JUN26 43.00 C 0.09 0.12 0.07 0.07 -0.01 20 64 617 -48
29JUN26 44.00 C 0.00 0.00 0.00 0.03 0.00 20 0 709 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 20 0 585 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 23 0 649 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 26 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 29 0 64 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 31 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 34 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 33 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 135 0
30JUL26 27.00 C 0.00 0.00 0.00 13.09 -0.60 68 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 12.09 -0.60 62 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 11.09 -0.60 57 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 10.09 -0.60 52 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 9.10 -0.60 48 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 8.10 -0.53 43 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 7.03 -0.68 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 6.03 -0.47 0 0 61 0
30JUL26 35.00 C 0.00 0.00 0.00 5.04 -0.46 21 0 75 0
30JUL26 36.00 C 0.00 0.00 0.00 4.05 -0.46 19 0 120 0
30JUL26 37.00 C 0.00 0.00 0.00 3.10 -0.44 19 0 470 0
30JUL26 38.00 C 2.16 2.22 2.06 2.31 -0.32 21 150 317 +150
30JUL26 39.00 C 0.00 0.00 0.00 1.56 -0.29 20 0 274 0
30JUL26 40.00 C 1.12 1.12 0.89 0.99 -0.22 20 76 393 +71
30JUL26 41.00 C 0.55 0.55 0.55 0.60 -0.17 20 15 414 +15
30JUL26 42.00 C 0.31 0.38 0.31 0.35 -0.11 20 3 319 0
30JUL26 43.00 C 0.00 0.00 0.00 0.20 -0.07 20 0 308 0
30JUL26 44.00 C 0.00 0.00 0.00 0.11 -0.04 20 0 189 0
30JUL26 45.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 193 0
30JUL26 46.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 112 0
30JUL26 47.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 13 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 20 0 27 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 10.09 -0.61 46 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 9.10 -0.60 42 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.10 -0.61 38 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.03 -0.68 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.03 -0.47 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 5.04 -0.46 20 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 4.07 -0.44 20 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 3.15 -0.41 19 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 2.40 -0.29 21 0 1 0
28AUG26 39.00 C 1.60 1.60 1.60 1.72 -0.29 20 1 141 0
28AUG26 40.00 C 1.22 1.22 1.22 1.20 -0.15 20 2 70 +2
28AUG26 41.00 C 0.00 0.00 0.00 0.82 -0.14 20 0 114 0
28AUG26 42.00 C 0.59 0.59 0.59 0.55 -0.10 20 50 161 0
28AUG26 43.00 C 0.00 0.00 0.00 0.36 -0.06 20 40 130 -40
28AUG26 44.00 C 0.00 0.00 0.00 0.23 -0.04 19 0 97 0
28AUG26 45.00 C 0.00 0.00 0.00 0.15 -0.02 20 0 35 0
28AUG26 46.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 455 0
28AUG26 47.00 C 0.00 0.00 0.00 0.06 0.00 20 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 100 0
28AUG26 49.00 C 0.00 0.00 0.00 0.02 0.00 20 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 20 0 12 0
28AUG26 52.50 C 0.02 0.02 0.02 0.01 0.00 23 20 20 +20
29SEP26 25.00 C 0.00 0.00 0.00 15.08 -0.62 62 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.08 -0.62 57 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.09 -0.60 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.09 -0.60 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.09 -0.62 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.10 -0.60 42 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.10 -0.60 38 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.10 -0.61 34 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 7.03 -0.68 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.03 -0.47 0 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 5.05 -0.46 20 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 4.15 -0.40 21 0 200 0
29SEP26 37.00 C 0.00 0.00 0.00 3.23 -0.42 19 0 82 0
29SEP26 38.00 C 0.00 0.00 0.00 2.56 -0.29 20 0 73 0
29SEP26 39.00 C 0.00 0.00 0.00 1.94 -0.25 20 0 97 0
29SEP26 40.00 C 1.44 1.44 1.34 1.46 -0.19 20 89 134 +72
29SEP26 41.00 C 0.00 0.00 0.00 1.08 -0.15 20 0 54 0
29SEP26 42.00 C 0.00 0.00 0.00 0.79 -0.15 20 0 81 0
29SEP26 43.00 C 0.58 0.58 0.58 0.56 -0.12 20 2 51 -2
29SEP26 44.00 C 0.00 0.00 0.00 0.40 -0.09 20 40 515 0
29SEP26 45.00 C 0.00 0.00 0.00 0.27 -0.07 20 0 144 0
29SEP26 46.00 C 0.00 0.00 0.00 0.18 -0.06 19 0 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.12 -0.04 20 0 148 0
29SEP26 48.00 C 0.00 0.00 0.00 0.08 -0.03 20 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 79 0
29SEP26 50.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 105 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 41 0
30DEC26 25.00 C 0.00 0.00 0.00 15.08 -0.62 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.08 -0.62 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.09 -0.60 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.09 -0.60 38 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 11.09 -0.62 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.10 -0.60 32 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 9.10 -0.60 29 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 8.11 -0.64 27 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 7.07 -0.65 22 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 6.15 -0.41 22 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 5.30 -0.38 22 0 70 0
30DEC26 36.00 C 4.52 4.52 4.52 4.41 -0.33 20 3 112 -3
30DEC26 37.00 C 0.00 0.00 0.00 3.90 -0.29 22 0 67 0
30DEC26 38.00 C 2.80 2.80 2.80 3.32 -0.14 22 4 240 -4
30DEC26 39.00 C 0.00 0.00 0.00 2.73 -0.30 21 0 113 0
30DEC26 40.00 C 2.12 2.12 2.12 2.29 -0.19 21 3 152 0
30DEC26 41.00 C 1.68 1.68 1.50 1.92 -0.15 21 6 129 -5
30DEC26 42.00 C 0.00 0.00 0.00 1.59 -0.12 22 0 130 0
30DEC26 43.00 C 0.00 0.00 0.00 1.30 -0.11 22 0 115 0
30DEC26 44.00 C 0.87 0.87 0.87 1.06 -0.10 22 3 70 +3
30DEC26 45.00 C 0.00 0.00 0.00 0.86 -0.07 22 0 52 0
30DEC26 46.00 C 0.00 0.00 0.00 0.69 -0.06 22 1 33 +1
30DEC26 47.00 C 0.00 0.00 0.00 0.57 -0.03 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.46 -0.03 22 0 53 0
30DEC26 49.00 C 0.00 0.00 0.00 0.37 -0.03 22 0 3 0
30DEC26 50.00 C 0.00 0.00 0.00 0.29 -0.02 22 1 34 -1
30DEC26 52.50 C 0.00 0.00 0.00 0.15 -0.02 22 0 98 0
30MAR27 26.00 C 0.00 0.00 0.00 14.08 -0.62 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.09 -0.60 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.09 -0.60 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.09 -0.62 29 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.10 -0.60 27 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.10 -0.60 24 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.11 -0.64 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.16 -0.57 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.33 -0.37 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.59 -0.34 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.76 -0.47 19 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 4.16 -0.44 19 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 3.74 -0.27 20 0 187 0
30MAR27 39.00 C 0.00 0.00 0.00 3.13 -0.24 20 0 16 0
30MAR27 40.00 C 0.00 0.00 0.00 2.69 -0.22 20 2 34 +1
30MAR27 41.00 C 0.00 0.00 0.00 2.30 -0.19 20 2 4 -2
30MAR27 42.00 C 0.00 0.00 0.00 1.95 -0.17 20 0 50 0
30MAR27 43.00 C 0.00 0.00 0.00 1.65 -0.15 20 0 23 0
30MAR27 44.00 C 0.00 0.00 0.00 1.39 -0.12 20 0 39 0
30MAR27 45.00 C 0.97 0.97 0.97 1.15 -0.12 20 3 73 +3
30MAR27 46.00 C 0.00 0.00 0.00 0.96 -0.10 20 0 93 0
30MAR27 47.00 C 0.00 0.00 0.00 0.83 -0.05 21 0 3 0
30MAR27 48.00 C 0.00 0.00 0.00 0.70 -0.05 21 0 31 0
30MAR27 49.00 C 0.00 0.00 0.00 0.57 -0.06 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.47 -0.05 21 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 0.27 -0.04 21 0 257 0
TOTAL CALL 2,483 27,810 +556
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 299 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 274 0 7 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 250 0 70 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 226 0 191 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 203 0 43 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 180 0 308 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 157 0 163 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 135 0 281 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 114 0 483 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 92 0 440 0
28MAY26 37.00 P 0.03 0.03 0.03 0.01 0.00 71 1 1,113 0
28MAY26 38.00 P 0.05 0.06 0.04 0.02 +0.01 56 212 1,715 +112
28MAY26 39.00 P 0.13 0.18 0.13 0.11 +0.05 52 268 1,500 -7
28MAY26 40.00 P 0.30 0.61 0.30 0.45 +0.17 52 236 520 -82
28MAY26 41.00 P 0.88 1.41 0.88 1.16 +0.35 58 130 1,052 -85
28MAY26 42.00 P 1.83 1.83 1.83 2.08 +0.45 70 10 252 -10
28MAY26 43.00 P 0.00 0.00 0.00 3.02 +0.46 0 0 80 0
28MAY26 44.00 P 0.00 0.00 0.00 4.02 +0.46 0 0 28 0
28MAY26 45.00 P 0.00 0.00 0.00 5.02 +0.46 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 6.02 +0.46 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 7.02 +0.46 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 8.02 +0.46 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 9.02 +0.46 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 10.02 +0.46 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 12.52 +0.46 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 48 0 70 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 198 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 202 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 250 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 644 0
29JUN26 32.00 P 0.07 0.07 0.07 0.01 0.00 27 7 623 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 23 0 461 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 +0.01 21 1 782 0
29JUN26 35.00 P 0.08 0.08 0.08 0.04 +0.02 20 7 950 -6
29JUN26 36.00 P 0.14 0.15 0.13 0.12 +0.07 20 54 667 -14
29JUN26 37.00 P 0.22 0.30 0.22 0.28 +0.13 19 106 2,569 -36
29JUN26 38.00 P 0.43 0.62 0.43 0.56 +0.19 19 87 1,339 +18
29JUN26 39.00 P 0.80 1.10 0.80 1.01 +0.26 19 126 1,217 +36
29JUN26 40.00 P 1.52 1.60 1.52 1.62 +0.30 18 41 1,094 +31
29JUN26 41.00 P 2.53 2.58 2.31 2.45 +0.46 20 171 661 +109
29JUN26 42.00 P 2.95 3.18 2.95 3.32 +0.48 19 208 585 +208
29JUN26 43.00 P 0.00 0.00 0.00 4.27 +0.47 20 0 388 0
29JUN26 44.00 P 0.00 0.00 0.00 5.24 +0.46 19 0 123 0
29JUN26 45.00 P 0.00 0.00 0.00 6.23 +0.46 19 0 200 0
29JUN26 46.00 P 0.00 0.00 0.00 7.23 +0.47 22 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.07 +0.31 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.07 +0.46 0 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 10.06 +0.45 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.06 +0.46 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 13.56 +0.46 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.05 +0.46 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 18.55 +0.46 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 21.04 +0.46 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 28 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 7 0
30JUL26 31.00 P 0.03 0.03 0.03 0.01 0.00 22 10 62 +10
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 0.03 +0.01 20 0 211 0
30JUL26 34.00 P 0.00 0.00 0.00 0.07 +0.02 19 0 278 0
30JUL26 35.00 P 0.16 0.16 0.16 0.16 +0.04 20 10 385 0
30JUL26 36.00 P 0.29 0.29 0.29 0.30 +0.06 19 1 882 0
30JUL26 37.00 P 0.48 0.55 0.48 0.53 +0.10 19 91 756 +49
30JUL26 38.00 P 0.92 0.94 0.81 0.87 +0.16 19 126 995 +45
30JUL26 39.00 P 1.40 1.44 1.31 1.33 +0.17 19 80 289 +78
30JUL26 40.00 P 0.00 0.00 0.00 1.92 +0.21 19 0 126 0
30JUL26 41.00 P 2.72 2.78 2.62 2.62 +0.29 18 50 201 +30
30JUL26 42.00 P 3.39 3.42 3.39 3.43 +0.36 18 45 161 +45
30JUL26 43.00 P 0.00 0.00 0.00 4.36 +0.41 19 0 330 0
30JUL26 44.00 P 0.00 0.00 0.00 5.29 +0.43 19 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 6.25 +0.44 19 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 7.24 +0.46 20 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 8.15 +0.38 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 9.17 +0.49 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 10.13 +0.45 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 11.13 +0.46 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 13.62 +0.46 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.04 +0.02 20 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 0.08 +0.03 20 0 38 0
28AUG26 34.00 P 0.19 0.19 0.19 0.15 +0.04 19 1 26 +1
28AUG26 35.00 P 0.00 0.00 0.00 0.28 +0.08 20 0 70 0
28AUG26 36.00 P 0.00 0.00 0.00 0.45 +0.09 19 0 99 0
28AUG26 37.00 P 0.00 0.00 0.00 0.72 +0.12 19 0 638 0
28AUG26 38.00 P 1.12 1.12 1.04 1.08 +0.20 19 32 249 +17
28AUG26 39.00 P 1.65 1.65 1.50 1.55 +0.18 19 20 142 -16
28AUG26 40.00 P 0.00 0.00 0.00 2.12 +0.20 19 0 308 0
28AUG26 41.00 P 2.98 2.98 2.98 2.82 +0.33 19 15 61 -1
28AUG26 42.00 P 3.53 3.53 3.53 3.57 +0.33 18 15 75 +15
28AUG26 43.00 P 0.00 0.00 0.00 4.46 +0.42 19 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 5.35 +0.43 19 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 6.29 +0.45 19 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 7.25 +0.45 19 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 8.16 +0.38 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 9.17 +0.48 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 10.13 +0.45 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 11.13 +0.46 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 13.62 +0.46 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 27 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 25 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 20 0 53 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 0.00 20 0 108 0
29SEP26 31.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 188 0
29SEP26 32.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 468 0
29SEP26 33.00 P 0.17 0.17 0.17 0.15 +0.03 20 31 176 -30
29SEP26 34.00 P 0.25 0.25 0.25 0.26 +0.05 20 5 168 -5
29SEP26 35.00 P 0.00 0.00 0.00 0.41 +0.07 20 0 631 0
29SEP26 36.00 P 0.00 0.00 0.00 0.61 +0.08 19 0 233 0
29SEP26 37.00 P 0.93 0.93 0.93 0.91 +0.11 19 10 591 +10
29SEP26 38.00 P 0.00 0.00 0.00 1.29 +0.15 19 0 183 0
29SEP26 39.00 P 0.00 0.00 0.00 1.76 +0.20 19 0 23 0
29SEP26 40.00 P 0.00 0.00 0.00 2.33 +0.25 19 0 83 0
29SEP26 41.00 P 0.00 0.00 0.00 3.04 +0.29 19 0 18 0
29SEP26 42.00 P 0.00 0.00 0.00 3.77 +0.32 19 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 4.58 +0.36 20 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 5.44 +0.39 20 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.34 +0.41 19 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.29 +0.43 20 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.18 +0.37 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.18 +0.49 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.14 +0.46 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.13 +0.46 0 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 13.62 +0.46 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 0.00 23 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.03 0.00 22 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.06 +0.02 22 0 89 0
30DEC26 29.00 P 0.00 0.00 0.00 0.10 +0.03 22 0 97 0
30DEC26 30.00 P 0.00 0.00 0.00 0.16 +0.04 22 0 303 0
30DEC26 31.00 P 0.00 0.00 0.00 0.24 +0.05 22 0 143 0
30DEC26 32.00 P 0.00 0.00 0.00 0.36 +0.07 22 0 205 0
30DEC26 33.00 P 0.00 0.00 0.00 0.52 +0.09 22 0 92 0
30DEC26 34.00 P 0.00 0.00 0.00 0.73 +0.11 22 0 236 0
30DEC26 35.00 P 1.00 1.00 1.00 0.99 +0.14 22 3 282 +3
30DEC26 36.00 P 0.00 0.00 0.00 1.31 +0.16 22 0 131 0
30DEC26 37.00 P 1.72 1.72 1.72 1.69 +0.19 22 5 65 +3
30DEC26 38.00 P 2.28 2.28 2.28 2.14 +0.24 22 2 51 +2
30DEC26 39.00 P 2.79 2.79 2.79 2.65 +0.27 23 2 44 +2
30DEC26 40.00 P 0.00 0.00 0.00 3.21 +0.28 23 0 24 0
30DEC26 41.00 P 0.00 0.00 0.00 3.74 +0.31 22 0 4 0
30DEC26 42.00 P 0.00 0.00 0.00 4.41 +0.35 22 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 5.12 +0.35 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.90 +0.38 22 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.71 +0.40 22 0 12 0
30DEC26 46.00 P 0.00 0.00 0.00 7.79 +0.64 25 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.70 +0.43 26 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.65 +0.45 27 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 10.62 +0.46 28 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.61 +0.47 30 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.13 +0.47 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 48 0
30MAR27 28.00 P 0.17 0.17 0.17 0.10 +0.02 21 1 6 +1
30MAR27 29.00 P 0.00 0.00 0.00 0.15 +0.02 21 0 18 0
30MAR27 30.00 P 0.00 0.00 0.00 0.23 +0.04 21 0 23 0
30MAR27 31.00 P 0.42 0.42 0.42 0.34 +0.05 21 16 46 +16
30MAR27 32.00 P 0.00 0.00 0.00 0.48 +0.06 21 0 153 0
30MAR27 33.00 P 0.00 0.00 0.00 0.66 +0.08 21 0 115 0
30MAR27 34.00 P 0.00 0.00 0.00 0.90 +0.11 21 0 49 0
30MAR27 35.00 P 0.00 0.00 0.00 1.18 +0.14 21 0 71 0
30MAR27 36.00 P 0.00 0.00 0.00 1.50 +0.14 21 0 38 0
30MAR27 37.00 P 1.95 1.95 1.95 1.89 +0.17 21 4 64 +4
30MAR27 38.00 P 0.00 0.00 0.00 2.35 +0.21 21 0 18 0
30MAR27 39.00 P 0.00 0.00 0.00 2.85 +0.23 21 0 5 0
30MAR27 40.00 P 3.78 3.78 3.78 3.41 +0.25 21 1 21 +1
30MAR27 41.00 P 0.00 0.00 0.00 3.92 +0.17 21 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 4.56 +0.30 20 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 5.27 +0.32 20 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 6.02 +0.35 20 0 8 0
30MAR27 45.00 P 0.00 0.00 0.00 6.81 +0.36 21 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.87 +0.61 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.76 +0.41 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 9.69 +0.43 24 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.65 +0.45 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.62 +0.45 26 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.13 +0.46 30 0 0 0
TOTAL PUT 2,241 33,723 +554
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$ 86.70
28MAY26 55.00 C 0.00 0.00 0.00 31.70 -0.26 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 29.20 -0.26 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.70 -0.26 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 24.20 -0.26 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.70 -0.26 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.20 -0.26 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.70 -0.26 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 14.21 -0.25 124 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.71 -0.25 102 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 9.21 -0.25 81 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 6.71 -0.25 59 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 4.21 -0.27 38 0 45 0
28MAY26 85.00 C 1.62 1.90 1.60 1.78 -0.40 30 80 247 0
28MAY26 87.50 C 0.62 0.62 0.30 0.26 -0.40 31 122 347 +15
28MAY26 90.00 C 0.00 0.00 0.00 0.01 -0.09 33 0 464 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 54 0 720 0
28MAY26 95.00 C 0.02 0.02 0.02 0.01 0.00 73 20 225 -20
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 91 0 149 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 108 0 61 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 124 0 50 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 140 0 109 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 155 0 45 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 169 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 34.23 -0.25 104 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.73 -0.25 93 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 29.23 -0.25 83 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.73 -0.25 70 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 24.23 -0.25 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.73 -0.26 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.23 -0.26 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.73 -0.26 0 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 14.24 -0.25 43 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 11.74 -0.25 35 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 9.24 -0.26 27 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 6.77 -0.27 28 0 211 0
29JUN26 82.50 C 0.00 0.00 0.00 4.47 -0.28 28 0 243 0
29JUN26 85.00 C 3.03 3.03 3.03 2.59 -0.26 28 8 291 0
29JUN26 87.50 C 1.67 1.83 1.67 1.38 -0.21 28 21 616 -12
29JUN26 90.00 C 0.00 0.00 0.00 0.69 -0.14 28 0 1,882 0
29JUN26 92.50 C 0.68 0.71 0.54 0.34 -0.08 28 105 742 +105
29JUN26 95.00 C 0.34 0.34 0.34 0.17 -0.04 28 2 1,120 +2
29JUN26 97.50 C 0.00 0.00 0.00 0.08 -0.03 28 0 315 0
29JUN26 100.00 C 0.21 0.21 0.21 0.04 -0.01 29 13 599 0
29JUN26 102.50 C 0.14 0.14 0.14 0.02 -0.01 29 4 213 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 30 0 217 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 154 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 35 0 967 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 31.73 -0.25 82 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 29.23 -0.25 74 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 26.73 -0.25 67 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 24.23 -0.25 60 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 21.73 -0.26 50 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.23 -0.26 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 16.73 -0.26 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 14.24 -0.25 39 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 11.74 -0.25 33 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 9.24 -0.26 27 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 6.80 -0.28 27 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 4.62 -0.32 26 0 30 0
30JUL26 85.00 C 3.16 3.16 3.16 3.08 -0.30 27 15 165 +15
30JUL26 87.50 C 0.00 0.00 0.00 2.00 -0.22 27 0 397 0
30JUL26 90.00 C 1.55 1.55 1.46 1.30 -0.18 27 45 441 +45
30JUL26 92.50 C 0.00 0.00 0.00 0.85 -0.12 27 0 1,067 0
30JUL26 95.00 C 0.75 0.75 0.70 0.54 -0.08 27 30 85 0
30JUL26 97.50 C 0.54 0.54 0.53 0.33 -0.06 26 30 141 +30
30JUL26 100.00 C 0.00 0.00 0.00 0.20 -0.04 27 0 61 0
30JUL26 102.50 C 0.00 0.00 0.00 0.11 -0.04 26 0 76 0
30JUL26 105.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 61 0
30JUL26 107.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 75 0
30JUL26 110.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 1 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 14 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 24.37 -0.11 67 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.88 -0.11 61 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 19.39 -0.10 55 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 16.88 -0.11 49 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 14.45 -0.04 45 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 11.74 -0.25 29 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 9.26 -0.25 27 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 6.94 -0.20 26 0 2 0
28AUG26 82.50 C 0.00 0.00 0.00 5.02 -0.09 26 0 0 0
28AUG26 85.00 C 3.90 3.90 3.80 3.74 -0.02 27 30 90 +16
28AUG26 87.50 C 3.14 3.22 3.14 2.77 +0.05 27 30 358 +30
28AUG26 90.00 C 0.00 0.00 0.00 2.03 +0.07 27 0 104 0
28AUG26 92.50 C 1.58 1.60 1.58 1.46 +0.06 27 30 40 -30
28AUG26 95.00 C 1.30 1.30 1.30 1.03 +0.06 27 15 160 +15
28AUG26 97.50 C 0.94 0.94 0.94 0.72 +0.06 27 3 83 0
28AUG26 100.00 C 0.00 0.00 0.00 0.49 +0.05 27 0 105 0
28AUG26 102.50 C 0.00 0.00 0.00 0.32 +0.03 27 0 75 0
28AUG26 105.00 C 0.00 0.00 0.00 0.21 +0.03 26 0 30 0
28AUG26 107.50 C 0.00 0.00 0.00 0.14 +0.03 27 0 75 0
28AUG26 110.00 C 0.00 0.00 0.00 0.09 +0.02 27 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.84 -0.14 75 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.35 -0.13 69 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.85 -0.13 64 0 32 0
29SEP26 62.50 C 0.00 0.00 0.00 24.37 -0.11 59 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.88 -0.11 54 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 19.39 -0.10 48 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 16.88 -0.11 43 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 14.45 -0.04 40 0 4 0
29SEP26 75.00 C 0.00 0.00 0.00 11.74 -0.26 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.36 -0.23 27 0 173 0
29SEP26 80.00 C 0.00 0.00 0.00 7.31 -0.14 27 0 178 0
29SEP26 82.50 C 0.00 0.00 0.00 5.72 -0.05 27 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 4.42 -0.25 27 0 535 0
29SEP26 87.50 C 0.00 0.00 0.00 3.48 -0.19 27 0 502 0
29SEP26 90.00 C 3.04 3.04 2.92 2.76 -0.11 27 30 294 +30
29SEP26 92.50 C 0.00 0.00 0.00 2.21 0.00 27 0 17 0
29SEP26 95.00 C 0.00 0.00 0.00 1.69 +0.02 27 0 18 0
29SEP26 97.50 C 1.43 1.43 1.39 1.29 +0.04 28 17 168 +17
29SEP26 100.00 C 0.00 0.00 0.00 0.96 +0.04 28 0 73 0
29SEP26 102.50 C 0.00 0.00 0.00 0.72 +0.04 28 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 0.51 +0.03 27 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.37 +0.03 27 0 28 0
29SEP26 110.00 C 0.00 0.00 0.00 0.26 +0.02 27 0 55 0
29SEP26 112.50 C 0.00 0.00 0.00 0.19 +0.02 27 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.13 +0.01 27 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.84 -0.14 58 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.35 -0.13 54 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.85 -0.13 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.37 -0.11 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.88 -0.11 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.39 -0.10 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.89 -0.10 34 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 14.46 -0.03 30 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 11.98 -0.13 26 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 10.09 -0.04 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.58 +0.01 26 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 7.07 -0.17 25 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 5.99 -0.15 25 0 39 0
30DEC26 87.50 C 0.00 0.00 0.00 5.06 -0.13 26 0 38 0
30DEC26 90.00 C 4.33 4.33 4.33 4.28 -0.09 26 15 2,307 -15
30DEC26 92.50 C 0.00 0.00 0.00 3.62 +0.01 26 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 3.05 +0.08 27 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 2.48 +0.08 27 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 2.04 +0.09 26 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 1.65 +0.08 26 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 1.28 +0.08 26 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.04 +0.07 26 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 0.81 +0.05 26 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 0.66 +0.06 26 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 0.51 +0.04 26 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.41 +0.04 26 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 31.84 -0.14 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.35 -0.13 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.85 -0.13 41 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.37 -0.11 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.88 -0.11 34 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.39 -0.10 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.00 +0.01 29 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 14.55 -0.15 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.72 -0.12 25 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 11.23 -0.06 25 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.85 -0.04 25 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 8.36 -0.23 25 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 7.28 -0.19 25 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 6.36 -0.12 25 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 5.52 -0.10 25 0 2 0
30MAR27 92.50 C 0.00 0.00 0.00 4.77 -0.10 25 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.14 +0.09 26 0 1,001 0
30MAR27 97.50 C 0.00 0.00 0.00 3.56 +0.03 26 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 2.99 +0.03 26 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.55 +0.04 26 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 2.06 -0.03 25 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 1.75 -0.01 25 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 1.44 -0.01 25 0 3 0
30MAR27 112.50 C 0.00 0.00 0.00 1.22 0.00 25 0 15 0
30MAR27 115.00 C 0.00 0.00 0.00 1.03 +0.03 26 0 1,180 0
TOTAL CALL 665 21,084 +243
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 316 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 233 0 20 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 208 0 31 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 184 0 41 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 159 0 174 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 135 0 64 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 112 0 270 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 89 0 530 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 66 0 751 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 970 0
28MAY26 85.00 P 0.17 0.33 0.17 0.08 -0.15 31 269 1,222 +65
28MAY26 87.50 P 1.00 1.00 0.94 1.05 -0.09 31 26 454 -15
28MAY26 90.00 P 2.96 3.65 2.96 3.30 +0.17 0 13 626 0
28MAY26 92.50 P 6.09 6.09 6.09 5.80 +0.25 0 1 406 0
28MAY26 95.00 P 0.00 0.00 0.00 8.30 +0.25 0 0 15 -37
28MAY26 97.50 P 0.00 0.00 0.00 10.80 +0.25 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 13.30 +0.25 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 15.80 +0.25 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 18.60 +0.39 235 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 21.10 +0.39 258 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 23.69 +0.48 294 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 26.19 +0.54 315 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 28.69 +0.48 336 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 31.19 +0.54 355 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 54 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 55 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 308 0
29JUN26 70.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 840 0
29JUN26 72.50 P 0.00 0.00 0.00 0.18 -0.01 28 0 514 0
29JUN26 75.00 P 0.44 0.44 0.40 0.44 0.00 28 111 380 +36
29JUN26 77.50 P 0.74 0.74 0.74 0.89 -0.01 28 13 462 0
29JUN26 80.00 P 1.46 1.50 1.31 1.63 +0.01 27 71 638 -5
29JUN26 82.50 P 2.26 2.55 2.24 2.70 +0.03 27 41 1,144 +13
29JUN26 85.00 P 3.60 4.03 3.60 4.24 +0.19 28 25 595 +10
29JUN26 87.50 P 0.00 0.00 0.00 6.03 +0.12 28 0 619 0
29JUN26 90.00 P 0.00 0.00 0.00 8.06 +0.15 28 0 715 0
29JUN26 92.50 P 0.00 0.00 0.00 10.29 +0.19 28 0 154 0
29JUN26 95.00 P 0.00 0.00 0.00 12.65 +0.22 28 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 15.09 +0.24 28 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.43 +0.37 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 19.90 +0.30 0 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 22.28 +0.20 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 24.77 +0.18 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.21 +0.13 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 29.78 +0.22 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.20 +0.13 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.77 +0.21 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 27 0 22 0
30JUL26 65.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.12 -0.01 27 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.26 -0.02 26 0 43 0
30JUL26 72.50 P 0.00 0.00 0.00 0.52 +0.01 26 0 61 0
30JUL26 75.00 P 0.00 0.00 0.00 0.89 -0.03 26 0 149 0
30JUL26 77.50 P 1.48 1.48 1.43 1.50 -0.03 26 30 160 +30
30JUL26 80.00 P 0.00 0.00 0.00 2.36 -0.01 26 0 104 0
30JUL26 82.50 P 0.00 0.00 0.00 3.46 +0.01 25 0 86 0
30JUL26 85.00 P 4.80 4.96 4.80 4.87 +0.07 25 83 326 +22
30JUL26 87.50 P 6.59 6.59 6.59 6.66 +0.07 26 5 481 0
30JUL26 90.00 P 0.00 0.00 0.00 8.55 +0.10 26 0 257 0
30JUL26 92.50 P 0.00 0.00 0.00 10.63 +0.14 26 0 167 0
30JUL26 95.00 P 0.00 0.00 0.00 12.86 +0.18 26 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 15.20 +0.21 26 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.43 +0.04 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.90 +0.30 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.34 +0.08 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.03 +0.44 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.52 +0.32 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 30.01 +0.31 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 32.50 +0.31 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.15 +0.04 27 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.30 +0.06 27 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.54 +0.09 27 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 0.92 +0.13 27 0 197 0
28AUG26 75.00 P 0.00 0.00 0.00 1.41 +0.11 26 0 109 0
28AUG26 77.50 P 0.00 0.00 0.00 2.10 +0.17 26 0 45 0
28AUG26 80.00 P 0.00 0.00 0.00 3.01 +0.18 26 0 31 0
28AUG26 82.50 P 4.18 4.18 4.17 4.18 +0.24 26 30 166 -16
28AUG26 85.00 P 5.31 5.57 5.31 5.60 +0.29 26 34 146 +4
28AUG26 87.50 P 0.00 0.00 0.00 7.29 +0.31 26 0 15 0
28AUG26 90.00 P 9.00 9.00 9.00 9.10 +0.58 26 28 101 -15
28AUG26 92.50 P 0.00 0.00 0.00 11.07 +0.32 26 0 15 0
28AUG26 95.00 P 0.00 0.00 0.00 13.18 +0.30 26 0 2 0
28AUG26 97.50 P 0.00 0.00 0.00 15.42 +0.30 27 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 17.54 +0.15 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 19.92 +0.32 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 22.34 +0.04 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 25.03 +0.27 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 27.52 +0.30 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 30.01 +0.31 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 32.55 +0.36 30 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.10 +0.02 28 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.19 +0.03 27 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.35 +0.05 28 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.59 +0.07 28 0 100 0
29SEP26 70.00 P 0.00 0.00 0.00 0.89 +0.08 27 0 101 0
29SEP26 72.50 P 0.00 0.00 0.00 1.36 +0.12 27 0 60 0
29SEP26 75.00 P 0.00 0.00 0.00 1.99 +0.16 27 0 79 0
29SEP26 77.50 P 2.49 2.49 2.49 2.79 +0.20 27 15 249 0
29SEP26 80.00 P 0.00 0.00 0.00 3.76 +0.22 27 0 375 0
29SEP26 82.50 P 0.00 0.00 0.00 4.92 +0.24 27 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 6.30 +0.29 27 0 520 0
29SEP26 87.50 P 0.00 0.00 0.00 8.03 +0.45 27 0 506 0
29SEP26 90.00 P 0.00 0.00 0.00 9.76 +0.29 27 0 67 0
29SEP26 92.50 P 0.00 0.00 0.00 11.65 +0.30 27 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 13.66 +0.30 27 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 15.66 +0.17 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.84 +0.38 25 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.16 +0.42 24 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.36 +0.06 0 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 25.03 +0.27 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.52 +0.24 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.01 +0.27 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.55 +0.33 28 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.77 +0.09 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.19 +0.03 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.32 +0.05 26 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.52 +0.08 26 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 0.81 +0.11 26 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 1.16 +0.11 26 0 99 0
30DEC26 70.00 P 0.00 0.00 0.00 1.61 +0.14 26 0 124 0
30DEC26 72.50 P 0.00 0.00 0.00 2.22 +0.16 26 0 29 0
30DEC26 75.00 P 2.91 2.91 2.91 3.03 +0.27 26 15 79 +15
30DEC26 77.50 P 0.00 0.00 0.00 3.96 +0.33 26 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 5.03 +0.35 26 0 168 0
30DEC26 82.50 P 0.00 0.00 0.00 6.29 +0.38 26 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 7.73 +0.42 27 0 35 0
30DEC26 87.50 P 0.00 0.00 0.00 9.31 +0.56 27 0 106 0
30DEC26 90.00 P 0.00 0.00 0.00 10.78 +0.33 26 0 2,030 0
30DEC26 92.50 P 0.00 0.00 0.00 12.56 +0.34 26 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 14.46 +0.34 26 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 16.72 +0.23 28 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 18.81 +0.54 28 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.96 +0.23 28 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.16 +0.22 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.42 +0.23 27 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.69 +0.21 26 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.01 +0.14 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.55 +0.25 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.77 +0.02 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.24 +0.03 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.37 +0.03 25 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.58 +0.06 25 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.85 +0.08 25 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 1.20 +0.11 25 0 90 0
30MAR27 67.50 P 0.00 0.00 0.00 1.63 +0.10 25 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 2.20 +0.13 25 0 85 0
30MAR27 72.50 P 0.00 0.00 0.00 2.88 +0.16 25 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 3.71 +0.22 25 0 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 4.61 +0.19 25 0 8 0
30MAR27 80.00 P 0.00 0.00 0.00 5.72 +0.26 25 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 6.99 +0.34 25 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 8.48 +0.48 26 0 18 0
30MAR27 87.50 P 0.00 0.00 0.00 10.07 +0.58 26 0 21 0
30MAR27 90.00 P 0.00 0.00 0.00 11.71 +0.56 26 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 13.35 +0.38 26 0 16 0
30MAR27 95.00 P 0.00 0.00 0.00 15.21 +0.29 26 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 17.18 +0.29 26 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.23 +0.31 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.32 +0.30 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.48 +0.28 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.67 +0.26 26 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.13 +0.45 28 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.28 +0.29 26 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.75 +0.39 27 0 0 0
TOTAL PUT 810 22,215 +107
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$ 16.45
28MAY26 10.50 C 0.00 0.00 0.00 5.96 -0.24 372 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.46 -0.24 337 0 22 0
28MAY26 11.50 C 0.00 0.00 0.00 4.96 -0.24 303 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.46 -0.24 271 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.96 -0.24 239 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.46 -0.24 209 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.95 -0.25 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.45 -0.25 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.95 -0.25 0 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 1.45 -0.25 0 0 4 0
28MAY26 15.50 C 0.00 0.00 0.00 0.95 -0.25 0 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 0.45 -0.26 0 0 521 0
28MAY26 16.50 C 0.10 0.13 0.10 0.10 -0.18 35 157 1,001 +30
28MAY26 17.00 C 0.02 0.02 0.02 0.01 -0.05 41 20 202 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 114 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 92 0 614 0
28MAY26 18.50 C 0.01 0.01 0.01 0.01 0.00 114 6 997 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 135 0 344 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 156 0 292 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 175 0 160 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 211 0 183 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 277 0 56 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 306 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.73 -0.23 115 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.47 -0.24 102 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.00 -0.21 110 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.47 -0.24 84 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.99 -0.22 87 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.46 -0.25 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.96 -0.25 0 0 53 0
29JUN26 13.00 C 0.00 0.00 0.00 3.46 -0.25 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.96 -0.25 0 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 2.46 -0.25 0 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.97 -0.25 31 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 1.48 -0.24 28 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.03 -0.22 28 0 40 0
29JUN26 16.00 C 0.00 0.00 0.00 0.64 -0.18 27 0 19 0
29JUN26 16.50 C 0.29 0.38 0.28 0.39 -0.10 29 87 1,049 0
29JUN26 17.00 C 0.20 0.20 0.15 0.21 -0.06 28 131 1,063 +39
29JUN26 17.50 C 0.10 0.12 0.08 0.11 -0.04 29 338 1,256 +239
29JUN26 18.00 C 0.06 0.06 0.06 0.05 -0.02 28 1 676 +1
29JUN26 18.50 C 0.03 0.03 0.03 0.03 -0.01 29 4 120 0
29JUN26 19.00 C 0.04 0.04 0.04 0.01 -0.01 28 200 747 0
29JUN26 19.50 C 0.03 0.03 0.03 0.01 0.00 31 200 342 +200
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 150 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 17 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 43 0
30JUL26 12.00 C 0.00 0.00 0.00 4.49 -0.23 63 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.00 -0.22 59 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.50 -0.21 52 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.99 -0.22 44 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.46 -0.27 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.97 -0.25 27 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.50 -0.24 27 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.08 -0.22 26 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.76 -0.18 27 0 20 0
30JUL26 16.50 C 0.00 0.00 0.00 0.52 -0.12 27 0 95 0
30JUL26 17.00 C 0.00 0.00 0.00 0.36 -0.09 28 0 88 0
30JUL26 17.50 C 0.00 0.00 0.00 0.24 -0.07 28 0 61 0
30JUL26 18.00 C 0.18 0.18 0.15 0.16 -0.05 28 2 134 +1
30JUL26 18.50 C 0.00 0.00 0.00 0.10 -0.03 28 0 266 0
30JUL26 19.00 C 0.10 0.10 0.10 0.06 -0.03 28 3 252 +3
30JUL26 19.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 51 0
30JUL26 20.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 123 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.53 -0.19 61 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.03 -0.19 55 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.53 -0.18 49 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.03 -0.18 43 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.53 -0.20 38 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.01 -0.23 30 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.59 -0.21 30 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.24 -0.18 30 0 0 0
28AUG26 16.00 C 0.95 0.95 0.95 0.97 -0.15 30 9 9 +9
28AUG26 16.50 C 0.00 0.00 0.00 0.74 -0.12 30 0 80 0
28AUG26 17.00 C 0.00 0.00 0.00 0.58 -0.09 30 0 250 0
28AUG26 17.50 C 0.00 0.00 0.00 0.44 -0.08 30 0 73 0
28AUG26 18.00 C 0.00 0.00 0.00 0.33 -0.06 30 0 46 0
28AUG26 18.50 C 0.00 0.00 0.00 0.24 -0.05 30 0 17 0
28AUG26 19.00 C 0.00 0.00 0.00 0.18 -0.03 30 0 30 0
28AUG26 19.50 C 0.14 0.14 0.14 0.13 -0.02 30 15 19 +15
28AUG26 20.00 C 0.00 0.00 0.00 0.09 -0.02 30 0 3 0
28AUG26 21.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.81 -0.15 84 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.47 -0.24 66 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.06 -0.16 74 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.47 -0.24 55 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.05 -0.16 61 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.53 -0.19 54 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.03 -0.19 48 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 3.56 -0.15 45 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 3.06 -0.16 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.58 -0.15 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.07 -0.21 30 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 1.71 -0.17 31 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 1.41 -0.14 31 0 2 0
29SEP26 16.00 C 1.06 1.06 1.06 1.16 -0.12 31 1 30 0
29SEP26 16.50 C 0.00 0.00 0.00 0.93 -0.11 30 0 1,265 0
29SEP26 17.00 C 0.00 0.00 0.00 0.76 -0.08 31 0 25 0
29SEP26 17.50 C 0.00 0.00 0.00 0.61 -0.07 31 0 41 0
29SEP26 18.00 C 0.00 0.00 0.00 0.49 -0.05 31 0 88 0
29SEP26 18.50 C 0.00 0.00 0.00 0.38 -0.04 31 0 69 0
29SEP26 19.00 C 0.33 0.33 0.33 0.30 -0.03 31 1 40 -1
29SEP26 19.50 C 0.00 0.00 0.00 0.23 -0.03 31 0 52 0
29SEP26 20.00 C 0.21 0.23 0.21 0.18 -0.01 31 640 680 +635
29SEP26 21.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 109 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.81 -0.15 64 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.47 -0.24 52 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.06 -0.16 57 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.47 -0.24 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.05 -0.16 47 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.55 -0.17 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.06 -0.16 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.60 -0.13 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.16 -0.14 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.79 -0.10 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.38 -0.17 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.08 -0.16 31 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 1.82 -0.14 31 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.59 -0.14 31 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 1.37 -0.12 31 0 13 0
30DEC26 17.00 C 1.16 1.18 1.16 1.18 -0.11 31 14 35 +14
30DEC26 17.50 C 1.03 1.03 1.03 1.01 -0.10 31 6 30 -6
30DEC26 18.00 C 0.00 0.00 0.00 0.87 -0.08 31 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.74 -0.07 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.63 -0.06 31 0 18 0
30DEC26 19.50 C 0.00 0.00 0.00 0.53 -0.05 31 0 17 0
30DEC26 20.00 C 0.00 0.00 0.00 0.44 -0.05 31 0 80 0
30DEC26 21.00 C 0.00 0.00 0.00 0.31 -0.03 31 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 0.21 -0.03 31 0 0 0
30DEC26 23.00 C 0.16 0.16 0.16 0.15 -0.01 31 2 32 0
30DEC26 24.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 6.06 -0.17 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.47 -0.27 36 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 5.05 -0.16 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.57 -0.18 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.12 -0.21 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.78 -0.17 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.41 -0.17 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.08 -0.16 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.72 -0.20 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.45 -0.19 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.21 -0.15 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.95 -0.10 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.73 -0.12 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.55 -0.09 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.37 -0.10 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.20 -0.09 32 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 1.06 -0.09 31 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.92 -0.08 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.81 -0.07 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.70 -0.07 31 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.53 -0.06 31 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.41 -0.04 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.30 -0.03 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.23 -0.02 31 0 80 0
TOTAL CALL 1,837 14,881 +1,179
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 377 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 342 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 308 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 212 0 3 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 182 0 87 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 154 0 70 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 124 0 145 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 95 0 213 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 478 0
28MAY26 16.00 P 0.04 0.04 0.04 0.01 0.00 36 11 728 +9
28MAY26 16.50 P 0.15 0.26 0.11 0.16 +0.07 38 93 725 -2
28MAY26 17.00 P 0.57 0.57 0.57 0.56 +0.19 41 1 299 0
28MAY26 17.50 P 0.00 0.00 0.00 1.05 +0.25 0 0 165 0
28MAY26 18.00 P 0.00 0.00 0.00 1.55 +0.25 0 0 99 0
28MAY26 18.50 P 0.00 0.00 0.00 2.05 +0.25 0 0 20 0
28MAY26 19.00 P 0.00 0.00 0.00 2.55 +0.25 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.05 +0.17 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.57 +0.19 197 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.57 +0.18 237 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.57 +0.21 274 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.57 +0.21 307 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.57 +0.21 339 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 94 0
29JUN26 13.00 P 0.02 0.02 0.02 0.01 0.00 32 30 184 -30
29JUN26 13.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 284 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 608 0
29JUN26 14.50 P 0.12 0.13 0.12 0.10 +0.04 29 43 283 +43
29JUN26 15.00 P 0.24 0.25 0.24 0.20 +0.06 28 2 259 +2
29JUN26 15.50 P 0.31 0.36 0.31 0.37 +0.10 28 39 503 -34
29JUN26 16.00 P 0.61 0.61 0.57 0.61 +0.13 29 7 231 +1
29JUN26 16.50 P 0.00 0.00 0.00 0.92 +0.16 29 0 895 0
29JUN26 17.00 P 0.00 0.00 0.00 1.28 +0.18 28 0 978 0
29JUN26 17.50 P 0.00 0.00 0.00 1.70 +0.26 28 0 398 0
29JUN26 18.00 P 2.20 2.20 2.20 2.16 +0.24 28 1 202 +1
29JUN26 18.50 P 0.00 0.00 0.00 2.64 +0.25 29 0 90 0
29JUN26 19.00 P 0.00 0.00 0.00 3.13 +0.19 29 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.63 +0.20 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.15 +0.23 43 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 5.12 +0.19 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.13 +0.20 50 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 7.13 +0.21 56 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.13 +0.21 62 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 9.15 +0.23 76 0 100 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 47 0
30JUL26 14.00 P 0.00 0.00 0.00 0.12 +0.02 28 0 26 0
30JUL26 14.50 P 0.00 0.00 0.00 0.22 +0.04 28 0 57 0
30JUL26 15.00 P 0.00 0.00 0.00 0.36 +0.07 28 0 57 0
30JUL26 15.50 P 0.59 0.59 0.59 0.55 +0.08 28 4 85 0
30JUL26 16.00 P 0.87 0.87 0.87 0.80 +0.12 28 1 222 +1
30JUL26 16.50 P 0.00 0.00 0.00 1.10 +0.14 28 0 96 0
30JUL26 17.00 P 0.00 0.00 0.00 1.45 +0.19 29 0 57 0
30JUL26 17.50 P 0.00 0.00 0.00 1.81 +0.17 27 0 36 0
30JUL26 18.00 P 0.00 0.00 0.00 2.23 +0.20 27 0 91 0
30JUL26 18.50 P 0.00 0.00 0.00 2.68 +0.22 27 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.15 +0.19 27 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.66 +0.21 32 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.16 +0.22 35 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.13 +0.20 34 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.13 +0.20 39 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.13 +0.20 44 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.16 +0.23 55 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.10 +0.02 31 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.16 +0.03 30 0 2 0
28AUG26 14.00 P 0.26 0.26 0.26 0.26 +0.05 31 15 18 +10
28AUG26 14.50 P 0.00 0.00 0.00 0.38 +0.05 30 0 20 0
28AUG26 15.00 P 0.00 0.00 0.00 0.55 +0.07 30 0 3 0
28AUG26 15.50 P 0.00 0.00 0.00 0.75 +0.10 30 0 48 0
28AUG26 16.00 P 0.00 0.00 0.00 1.00 +0.11 30 0 61 0
28AUG26 16.50 P 1.33 1.33 1.28 1.30 +0.16 30 25 147 +15
28AUG26 17.00 P 0.00 0.00 0.00 1.63 +0.18 30 0 220 0
28AUG26 17.50 P 0.00 0.00 0.00 1.98 +0.18 30 0 76 0
28AUG26 18.00 P 0.00 0.00 0.00 2.37 +0.19 30 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 2.72 +0.14 26 0 14 0
28AUG26 19.00 P 0.00 0.00 0.00 3.29 +0.26 33 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.66 +0.18 27 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.16 +0.22 30 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.13 +0.19 30 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.14 +0.21 36 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.13 +0.20 38 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.16 +0.23 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 +0.02 32 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.11 +0.03 31 0 10 0
29SEP26 13.00 P 0.20 0.20 0.20 0.17 +0.04 31 3 59 0
29SEP26 13.50 P 0.00 0.00 0.00 0.26 +0.06 31 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.38 +0.08 31 0 169 0
29SEP26 14.50 P 0.00 0.00 0.00 0.52 +0.08 31 0 39 0
29SEP26 15.00 P 0.00 0.00 0.00 0.70 +0.10 31 0 4,221 0
29SEP26 15.50 P 0.00 0.00 0.00 0.91 +0.11 31 0 55 0
29SEP26 16.00 P 0.00 0.00 0.00 1.16 +0.14 31 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 1.45 +0.16 31 0 1,290 0
29SEP26 17.00 P 0.00 0.00 0.00 1.76 +0.17 30 0 67 0
29SEP26 17.50 P 0.00 0.00 0.00 2.11 +0.19 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.43 +0.14 29 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.83 +0.15 28 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.29 +0.18 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.66 +0.12 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.16 +0.18 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.13 +0.19 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.14 +0.21 33 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 7.13 +0.20 35 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.16 +0.23 43 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.13 +0.03 31 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.18 +0.02 31 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.26 +0.03 31 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.37 +0.05 31 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.49 +0.06 31 0 33 0
30DEC26 14.00 P 0.00 0.00 0.00 0.63 +0.06 31 0 8 0
30DEC26 14.50 P 0.00 0.00 0.00 0.80 +0.07 31 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 1.00 +0.09 31 0 48 0
30DEC26 15.50 P 0.00 0.00 0.00 1.22 +0.11 30 0 53 0
30DEC26 16.00 P 0.00 0.00 0.00 1.47 +0.12 30 0 130 0
30DEC26 16.50 P 0.00 0.00 0.00 1.76 +0.15 31 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 2.08 +0.17 31 0 42 0
30DEC26 17.50 P 0.00 0.00 0.00 2.35 +0.12 30 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 2.70 +0.12 29 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 3.08 +0.13 29 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 3.47 +0.14 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.86 +0.11 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.25 +0.08 27 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 5.14 +0.11 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.14 +0.18 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.13 +0.20 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.16 +0.22 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.16 +0.02 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.23 +0.03 31 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.31 +0.03 31 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.41 +0.04 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.54 +0.05 31 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.67 +0.05 31 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.84 +0.07 31 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 1.03 +0.09 31 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 1.23 +0.10 31 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.46 +0.09 31 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.71 +0.12 30 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.98 +0.12 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.29 +0.14 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.62 +0.14 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.93 +0.13 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.29 +0.13 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.66 +0.13 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.06 +0.14 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.45 +0.14 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.25 +0.08 27 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.20 +0.19 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.16 +0.21 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.16 +0.22 32 0 0 0
TOTAL PUT 275 17,212 +16
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$ 77.70
28MAY26 37.00 C 0.00 0.00 0.00 40.73 -1.08 557 0 214 0
28MAY26 38.00 C 0.00 0.00 0.00 39.73 -1.08 539 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 38.73 -1.08 520 0 41 0
28MAY26 40.00 C 0.00 0.00 0.00 37.73 -1.08 502 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 36.73 -1.08 485 0 5 0
28MAY26 42.00 C 0.00 0.00 0.00 35.73 -1.08 468 0 4 0
28MAY26 43.00 C 0.00 0.00 0.00 34.73 -1.08 451 0 4 0
28MAY26 44.00 C 0.00 0.00 0.00 33.73 -1.08 435 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 32.73 -1.08 419 0 41 0
28MAY26 46.00 C 0.00 0.00 0.00 31.73 -1.08 403 0 33 0
28MAY26 47.00 C 0.00 0.00 0.00 30.73 -1.08 388 0 1 0
28MAY26 48.00 C 0.00 0.00 0.00 29.73 -1.08 373 0 1 0
28MAY26 49.00 C 0.00 0.00 0.00 28.73 -1.08 358 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 27.73 -1.08 344 0 2 0
28MAY26 52.50 C 0.00 0.00 0.00 25.23 -1.08 309 0 90 0
28MAY26 55.00 C 0.00 0.00 0.00 22.74 -1.07 287 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 20.24 -1.07 253 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 17.74 -1.07 221 0 114 0
28MAY26 62.50 C 0.00 0.00 0.00 15.24 -1.07 190 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 12.74 -1.07 160 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 10.24 -1.07 130 0 100 0
28MAY26 70.00 C 0.00 0.00 0.00 7.75 -1.06 105 0 210 0
28MAY26 72.50 C 5.50 5.50 5.50 5.36 -0.95 97 1 176 -1
28MAY26 75.00 C 3.60 3.60 3.05 2.83 -0.98 56 7 1,605 -1
28MAY26 77.50 C 1.13 1.80 0.78 0.84 -0.89 45 1,399 2,719 -305
28MAY26 80.00 C 0.37 0.52 0.16 0.09 -0.42 44 3,140 5,775 -277
28MAY26 82.50 C 0.09 0.11 0.04 0.01 -0.08 51 314 7,151 +13
28MAY26 85.00 C 0.02 0.04 0.01 0.01 0.00 73 121 8,159 -39
28MAY26 87.50 C 0.04 0.04 0.03 0.01 0.00 93 19 7,495 -19
28MAY26 90.00 C 0.01 0.01 0.01 0.01 0.00 112 1 16,436 -1
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 130 0 3,463 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 148 0 3,419 0
28MAY26 97.50 C 0.01 0.01 0.01 0.01 0.00 164 1 1,667 -1
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 181 0 3,424 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 196 0 2,180 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 211 0 1,787 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 226 0 1,104 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 240 0 10,084 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 254 0 339 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 267 0 728 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 280 0 356 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 292 0 1,654 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 305 0 1,080 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 317 0 609 0
28MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 328 0 715 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 340 0 213 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 351 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 362 0 362 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 372 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 383 0 712 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 393 0 5 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 403 0 235 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 413 0 64 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 422 0 1,412 0
29MAY26 57.50 C 0.00 0.00 0.00 20.24 - 176 0 0 -
29MAY26 60.00 C 0.00 0.00 0.00 17.74 -1.07 154 0 0 0
29MAY26 62.50 C 0.00 0.00 0.00 15.25 -1.06 137 0 0 0
29MAY26 65.00 C 0.00 0.00 0.00 12.75 -1.06 115 0 0 0
29MAY26 67.50 C 0.00 0.00 0.00 10.25 -1.06 94 0 0 0
29MAY26 70.00 C 0.00 0.00 0.00 7.76 -1.06 75 0 1 0
29MAY26 72.50 C 0.00 0.00 0.00 5.39 -0.94 71 0 0 0
29MAY26 75.00 C 3.30 3.54 2.94 2.94 -0.92 48 10 46 -7
29MAY26 77.50 C 1.72 1.72 1.16 1.20 -0.76 47 127 240 +11
29MAY26 80.00 C 0.50 0.76 0.35 0.31 -0.44 46 890 1,101 +365
29MAY26 82.50 C 0.14 0.15 0.14 0.05 -0.15 47 159 433 +42
29MAY26 85.00 C 0.10 0.10 0.05 0.01 -0.03 51 140 755 +25
29MAY26 87.50 C 0.02 0.02 0.01 0.01 0.00 65 50 518 -50
29MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 79 0 680 0
29MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 92 0 117 0
29MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 104 0 326 0
29MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 116 0 10 0
29MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
05JUN26 57.50 C 0.00 0.00 0.00 20.40 - 107 0 0 -
05JUN26 60.00 C 0.00 0.00 0.00 17.91 -0.90 95 0 0 0
05JUN26 62.50 C 0.00 0.00 0.00 15.40 -0.94 81 0 0 0
05JUN26 65.00 C 0.00 0.00 0.00 12.79 -1.38 56 0 0 0
05JUN26 67.50 C 0.00 0.00 0.00 10.39 -1.10 56 0 0 0
05JUN26 70.00 C 0.00 0.00 0.00 8.11 -1.09 55 0 0 0
05JUN26 72.50 C 0.00 0.00 0.00 6.22 -0.74 60 0 0 0
05JUN26 75.00 C 4.51 4.51 4.51 4.29 -0.78 56 10 26 +10
05JUN26 77.50 C 3.42 3.62 2.90 2.87 -0.69 56 178 253 +146
05JUN26 80.00 C 2.00 2.41 1.84 1.83 -0.58 56 178 309 +108
05JUN26 82.50 C 1.25 1.26 1.14 1.07 -0.48 56 49 111 +34
05JUN26 85.00 C 0.97 0.97 0.72 0.59 -0.38 56 188 294 +80
05JUN26 87.50 C 0.50 0.60 0.45 0.31 -0.24 56 262 249 +205
05JUN26 90.00 C 0.37 0.38 0.29 0.15 -0.15 56 149 171 +65
05JUN26 92.50 C 0.24 0.24 0.19 0.07 -0.09 56 118 128 +113
05JUN26 95.00 C 0.14 0.15 0.14 0.03 -0.05 56 148 213 +148
05JUN26 97.50 C 0.00 0.00 0.00 0.02 -0.02 59 0 0 0
05JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 2 0
05JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
05JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 40.87 -1.10 111 0 31 0
29JUN26 38.00 C 0.00 0.00 0.00 40.06 -0.91 129 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 39.07 -0.91 126 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 37.89 -1.11 103 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 37.08 -0.91 118 0 6 0
29JUN26 42.00 C 0.00 0.00 0.00 36.09 -0.91 115 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 34.91 -1.10 94 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 34.07 -0.94 105 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 33.08 -0.94 102 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 32.11 -0.91 100 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 30.93 -1.09 83 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 29.93 -1.09 79 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 29.12 -0.90 90 0 5,200 0
29JUN26 50.00 C 0.00 0.00 0.00 28.12 -0.91 87 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 25.64 -0.92 79 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 22.99 -1.05 63 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 20.55 -1.06 59 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.12 -1.12 55 0 165 0
29JUN26 62.50 C 0.00 0.00 0.00 15.70 -1.06 50 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 13.15 -1.43 41 0 551 0
29JUN26 67.50 C 0.00 0.00 0.00 10.93 -1.07 41 0 1,072 0
29JUN26 70.00 C 0.00 0.00 0.00 8.88 -0.97 41 0 2,883 0
29JUN26 72.50 C 7.52 7.52 7.00 7.05 -0.77 41 13 590 +11
29JUN26 75.00 C 5.45 5.49 5.45 5.49 -0.75 42 2 3,887 +1
29JUN26 77.50 C 4.23 4.40 3.95 4.11 -0.62 42 62 4,797 +41
29JUN26 80.00 C 3.58 3.58 2.90 3.06 -0.52 42 254 19,271 +23
29JUN26 82.50 C 2.14 2.71 2.14 2.18 -0.49 42 199 9,100 +74
29JUN26 85.00 C 1.81 1.97 1.56 1.51 -0.47 42 409 7,796 +143
29JUN26 87.50 C 1.39 1.47 1.20 1.01 -0.38 42 134 5,282 +77
29JUN26 90.00 C 1.00 1.10 0.88 0.67 -0.28 42 285 18,872 +9
29JUN26 92.50 C 0.86 0.86 0.67 0.43 -0.21 42 34 4,804 -3
29JUN26 95.00 C 0.61 0.61 0.52 0.27 -0.15 42 192 8,952 -34
29JUN26 97.50 C 0.42 0.42 0.41 0.16 -0.11 41 15 7,651 +5
29JUN26 100.00 C 0.40 0.40 0.33 0.10 -0.07 42 86 13,340 0
29JUN26 102.50 C 0.26 0.29 0.26 0.06 -0.05 42 77 8,493 -60
29JUN26 105.00 C 0.31 0.31 0.24 0.04 -0.03 42 50 15,142 -31
29JUN26 107.50 C 0.00 0.00 0.00 0.02 -0.02 42 0 2,892 0
29JUN26 110.00 C 0.18 0.21 0.17 0.01 -0.02 41 75 12,296 -24
29JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 1,388 0
29JUN26 115.00 C 0.14 0.14 0.14 0.01 0.00 46 6 14,523 -6
29JUN26 117.50 C 0.13 0.13 0.13 0.01 0.00 48 5 3,454 -5
29JUN26 120.00 C 0.11 0.11 0.10 0.01 0.00 50 7 7,003 +5
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2,763 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 7,337 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,498 0
29JUN26 130.00 C 0.05 0.05 0.05 0.01 0.00 58 4 14,316 -4
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1,347 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,580 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 64 0 530 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2,368 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 68 0 913 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3,267 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 71 0 966 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2,987 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 74 0 461 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 76 0 591 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 78 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,106 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 81 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 82 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 84 0 811 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 85 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 87 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 88 0 277 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 89 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 91 0 534 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 92 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 93 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 95 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 96 0 527 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 97 0 221 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 98 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 99 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 101 0 2,415 0
30JUL26 40.00 C 0.00 0.00 0.00 38.03 -1.16 79 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 37.22 -0.97 87 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 36.22 -0.98 84 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 35.23 -0.97 82 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 34.23 -0.98 79 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 33.25 -0.96 77 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 32.26 -0.96 74 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 31.27 -0.97 72 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 30.26 -1.00 69 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 29.28 -1.00 67 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 28.31 -1.00 65 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 25.90 -0.91 62 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 23.48 -0.91 58 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 21.05 -0.93 53 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 18.67 -0.97 49 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 16.21 -1.07 44 0 120 0
30JUL26 65.00 C 14.44 14.44 14.44 14.16 -0.85 44 1 92 +1
30JUL26 67.50 C 0.00 0.00 0.00 11.74 -1.01 39 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 9.87 -0.96 39 0 35 0
30JUL26 72.50 C 0.00 0.00 0.00 8.17 -0.91 39 0 60 0
30JUL26 75.00 C 7.03 7.03 6.54 6.71 -0.64 39 67 337 +67
30JUL26 77.50 C 5.76 5.76 5.38 5.41 -0.75 39 63 338 -55
30JUL26 80.00 C 4.92 4.92 4.31 4.36 -0.56 40 49 473 +37
30JUL26 82.50 C 3.50 3.50 3.50 3.43 -0.54 40 40 1,920 +40
30JUL26 85.00 C 3.14 3.23 2.73 2.65 -0.51 40 208 3,609 +11
30JUL26 87.50 C 0.00 0.00 0.00 2.02 -0.45 39 0 1,276 0
30JUL26 90.00 C 1.93 2.07 1.75 1.52 -0.37 39 71 5,836 +28
30JUL26 92.50 C 1.52 1.52 1.40 1.13 -0.31 39 112 1,040 -20
30JUL26 95.00 C 1.18 1.20 1.12 0.83 -0.25 39 121 8,377 +1
30JUL26 97.50 C 1.04 1.06 1.04 0.60 -0.20 39 2 2,344 0
30JUL26 100.00 C 0.90 0.90 0.76 0.43 -0.16 39 150 3,938 +72
30JUL26 102.50 C 0.00 0.00 0.00 0.31 -0.12 39 0 1,177 0
30JUL26 105.00 C 0.00 0.00 0.00 0.22 -0.09 39 0 1,103 0
30JUL26 107.50 C 0.50 0.50 0.50 0.15 -0.07 39 81 692 -46
30JUL26 110.00 C 0.39 0.39 0.39 0.11 -0.05 39 54 1,994 0
30JUL26 112.50 C 0.00 0.00 0.00 0.08 -0.03 39 0 352 0
30JUL26 115.00 C 0.30 0.30 0.30 0.05 -0.03 39 1 483 -1
30JUL26 117.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 89 0
30JUL26 120.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 352 0
30JUL26 122.50 C 0.21 0.21 0.21 0.02 -0.01 40 155 237 +155
30JUL26 125.00 C 0.19 0.19 0.18 0.01 -0.01 39 442 476 +439
28AUG26 40.00 C 0.00 0.00 0.00 38.18 -1.01 70 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 37.31 -0.91 73 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 36.33 -0.87 71 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 35.24 -0.96 65 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 34.38 -0.83 68 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 33.38 -0.93 65 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 32.40 -0.94 63 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 31.44 -0.93 62 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 30.48 -0.93 61 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 29.52 -0.92 60 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 28.55 -0.93 58 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 26.15 -0.93 55 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 23.76 -0.93 51 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 21.43 -0.91 49 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 19.16 -0.88 46 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 16.96 -0.85 45 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 14.87 -0.70 43 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 12.64 -1.37 40 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 10.90 -0.91 40 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 9.59 -0.58 42 0 0 0
28AUG26 75.00 C 8.18 8.18 8.18 7.94 -0.70 40 30 60 +30
28AUG26 77.50 C 6.78 6.78 6.78 6.65 -0.66 40 30 120 +30
28AUG26 80.00 C 5.56 5.74 5.56 5.62 -0.57 40 31 270 +31
28AUG26 82.50 C 4.71 4.83 4.71 4.68 -0.49 41 106 652 +100
28AUG26 85.00 C 4.10 4.13 4.07 3.84 -0.51 40 135 1,522 +130
28AUG26 87.50 C 3.27 3.27 3.27 3.12 -0.49 40 2 3,126 0
28AUG26 90.00 C 2.89 2.89 2.89 2.52 -0.43 40 1 655 +1
28AUG26 92.50 C 2.30 2.30 2.30 2.02 -0.37 40 16 1,028 +16
28AUG26 95.00 C 0.00 0.00 0.00 1.61 -0.32 40 0 1,691 0
28AUG26 97.50 C 1.70 1.70 1.70 1.28 -0.26 40 14 1,119 0
28AUG26 100.00 C 1.51 1.51 1.51 1.01 -0.22 40 5 811 0
28AUG26 102.50 C 0.00 0.00 0.00 0.79 -0.19 40 0 259 0
28AUG26 105.00 C 0.00 0.00 0.00 0.62 -0.15 40 0 64 0
28AUG26 107.50 C 0.88 0.88 0.88 0.48 -0.13 40 30 57 -30
28AUG26 110.00 C 0.76 0.76 0.76 0.37 -0.10 40 30 193 -16
28AUG26 112.50 C 0.00 0.00 0.00 0.28 -0.09 40 0 77 0
28AUG26 115.00 C 0.00 0.00 0.00 0.22 -0.07 40 0 234 0
28AUG26 117.50 C 0.00 0.00 0.00 0.17 -0.05 40 0 38 0
28AUG26 120.00 C 0.00 0.00 0.00 0.13 -0.04 40 0 212 0
28AUG26 122.50 C 0.00 0.00 0.00 0.10 -0.03 40 0 76 0
28AUG26 125.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 181 0
29SEP26 37.00 C 0.00 0.00 0.00 41.39 -0.70 73 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 40.40 -0.71 70 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 39.43 -0.73 69 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 38.35 -0.87 64 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 37.48 -0.74 66 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 36.52 -0.71 64 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 35.56 -0.70 63 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 34.59 -0.71 62 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 33.63 -0.71 60 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 32.67 -0.71 59 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 31.71 -0.71 58 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 30.76 -0.70 57 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 29.80 -0.71 55 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 28.85 -0.71 54 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 26.44 -0.76 50 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 24.17 -0.71 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.93 -0.69 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.69 -0.75 45 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 17.68 -0.71 44 0 52 0
29SEP26 65.00 C 0.00 0.00 0.00 15.70 -0.70 43 0 72 0
29SEP26 67.50 C 0.00 0.00 0.00 13.87 -1.01 42 0 31 0
29SEP26 70.00 C 0.00 0.00 0.00 11.89 -1.24 40 0 289 0
29SEP26 72.50 C 0.00 0.00 0.00 10.32 -0.86 40 0 200 0
29SEP26 75.00 C 0.00 0.00 0.00 9.05 -0.61 40 0 198 0
29SEP26 77.50 C 0.00 0.00 0.00 7.82 -0.63 40 0 340 0
29SEP26 80.00 C 6.84 6.87 6.83 6.76 -0.52 41 138 6,438 0
29SEP26 82.50 C 5.89 6.12 5.88 5.83 -0.45 41 159 4,051 +79
29SEP26 85.00 C 4.99 5.09 4.99 4.97 -0.44 41 114 5,393 -91
29SEP26 87.50 C 4.37 4.37 4.35 4.20 -0.46 41 32 3,167 0
29SEP26 90.00 C 4.00 4.00 3.79 3.54 -0.43 41 4 7,499 0
29SEP26 92.50 C 3.10 3.31 3.10 2.96 -0.39 41 700 3,557 +453
29SEP26 95.00 C 2.86 2.86 2.82 2.47 -0.34 41 81 9,552 -1
29SEP26 97.50 C 2.42 2.42 2.42 2.06 -0.29 41 17 2,129 +17
29SEP26 100.00 C 2.03 2.19 2.03 1.70 -0.26 41 87 14,333 +67
29SEP26 102.50 C 1.86 1.86 1.86 1.41 -0.22 41 113 4,846 -100
29SEP26 105.00 C 1.55 1.60 1.55 1.16 -0.19 40 10 2,107 0
29SEP26 107.50 C 1.39 1.39 1.39 0.95 -0.17 40 100 1,476 -100
29SEP26 110.00 C 1.20 1.30 1.20 0.78 -0.14 40 449 6,895 +357
29SEP26 112.50 C 0.00 0.00 0.00 0.64 -0.12 40 0 898 0
29SEP26 115.00 C 0.00 0.00 0.00 0.52 -0.10 40 0 2,759 0
29SEP26 117.50 C 0.00 0.00 0.00 0.42 -0.09 40 0 5,522 0
29SEP26 120.00 C 0.78 0.81 0.78 0.34 -0.08 40 23 2,497 0
29SEP26 122.50 C 0.00 0.00 0.00 0.28 -0.06 40 0 1,207 0
29SEP26 125.00 C 0.68 0.68 0.68 0.22 -0.06 40 20 1,277 0
29SEP26 127.50 C 0.00 0.00 0.00 0.18 -0.05 40 0 514 0
29SEP26 130.00 C 0.53 0.53 0.53 0.15 -0.03 40 3 2,436 0
29SEP26 132.50 C 0.00 0.00 0.00 0.12 -0.03 40 0 201 0
29SEP26 135.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 410 0
29SEP26 137.50 C 0.00 0.00 0.00 0.08 -0.02 41 0 236 0
29SEP26 140.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 711 0
29SEP26 142.50 C 0.00 0.00 0.00 0.05 -0.02 40 0 228 0
29SEP26 145.00 C 0.35 0.35 0.35 0.04 -0.01 40 10 451 -10
29SEP26 147.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 767 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 259 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 39 0 189 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,221 0
29SEP26 160.00 C 0.24 0.24 0.24 0.01 0.00 40 4 694 -4
30DEC26 37.00 C 0.00 0.00 0.00 41.95 -0.80 63 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 41.03 -0.78 63 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 40.03 -0.83 60 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 39.14 -0.77 60 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 38.14 -0.83 58 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 37.25 -0.78 58 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 36.27 -0.82 56 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 35.38 -0.77 56 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 34.45 -0.72 55 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 33.48 -0.82 53 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 32.56 -0.84 52 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 31.70 -0.77 52 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 30.75 -1.27 50 0 481 0
30DEC26 50.00 C 0.00 0.00 0.00 29.94 -1.16 51 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 27.66 -1.18 48 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 25.60 -1.06 47 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 23.53 -1.03 46 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 21.52 -1.04 45 0 212 0
30DEC26 62.50 C 0.00 0.00 0.00 19.64 -1.02 44 0 158 0
30DEC26 65.00 C 0.00 0.00 0.00 17.92 -0.94 44 0 251 0
30DEC26 67.50 C 0.00 0.00 0.00 16.24 -0.94 43 0 300 0
30DEC26 70.00 C 0.00 0.00 0.00 14.72 -0.87 43 0 15,291 0
30DEC26 72.50 C 0.00 0.00 0.00 13.28 -0.84 42 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 11.62 -1.14 41 0 296 0
30DEC26 77.50 C 0.00 0.00 0.00 10.65 -0.85 42 0 545 0
30DEC26 80.00 C 9.50 9.50 9.50 9.56 -0.52 42 1 3,194 +1
30DEC26 82.50 C 0.00 0.00 0.00 8.55 -0.55 41 0 2,563 0
30DEC26 85.00 C 0.00 0.00 0.00 7.63 -0.48 41 0 8,606 0
30DEC26 87.50 C 0.00 0.00 0.00 6.86 -0.50 42 0 2,039 0
30DEC26 90.00 C 6.17 6.17 6.17 6.10 -0.53 42 5 16,838 +5
30DEC26 92.50 C 0.00 0.00 0.00 5.42 -0.50 41 0 1,790 0
30DEC26 95.00 C 0.00 0.00 0.00 4.81 -0.46 41 0 1,693 0
30DEC26 97.50 C 0.00 0.00 0.00 4.26 -0.42 41 0 1,734 0
30DEC26 100.00 C 4.40 4.40 4.00 3.76 -0.40 41 130 7,435 +93
30DEC26 102.50 C 0.00 0.00 0.00 3.33 -0.36 41 0 708 0
30DEC26 105.00 C 3.41 3.45 3.30 2.94 -0.32 41 126 1,199 +65
30DEC26 107.50 C 0.00 0.00 0.00 2.59 -0.30 41 0 837 0
30DEC26 110.00 C 2.80 2.86 2.80 2.28 -0.27 41 62 1,372 -12
30DEC26 112.50 C 0.00 0.00 0.00 2.01 -0.25 41 0 203 0
30DEC26 115.00 C 2.25 2.25 2.25 1.77 -0.22 41 20 528 0
30DEC26 117.50 C 2.18 2.18 2.06 1.55 -0.21 41 16 1,809 +5
30DEC26 120.00 C 1.98 1.99 1.88 1.36 -0.19 41 29 699 -2
30DEC26 122.50 C 1.75 1.75 1.75 1.20 -0.17 41 6 905 +6
30DEC26 125.00 C 1.64 1.64 1.62 1.05 -0.15 41 7 788 +3
30DEC26 127.50 C 0.00 0.00 0.00 0.92 -0.14 41 0 833 0
30DEC26 130.00 C 1.35 1.35 1.35 0.81 -0.12 41 8 3,450 -8
30DEC26 132.50 C 0.00 0.00 0.00 0.71 -0.11 41 0 2,541 0
30DEC26 135.00 C 1.16 1.16 1.16 0.62 -0.10 41 1 988 0
30DEC26 137.50 C 1.11 1.11 1.11 0.54 -0.09 41 1 542 -1
30DEC26 140.00 C 0.00 0.00 0.00 0.48 -0.08 41 0 870 0
30DEC26 142.50 C 0.00 0.00 0.00 0.42 -0.07 41 0 601 0
30DEC26 145.00 C 0.00 0.00 0.00 0.37 -0.06 41 0 409 0
30DEC26 147.50 C 0.00 0.00 0.00 0.32 -0.06 41 0 178 0
30DEC26 150.00 C 0.00 0.00 0.00 0.28 -0.05 41 0 579 0
30DEC26 152.50 C 0.82 0.82 0.82 0.24 -0.05 41 4 524 +4
30DEC26 155.00 C 0.00 0.00 0.00 0.21 -0.05 41 0 539 0
30DEC26 157.50 C 0.70 0.70 0.70 0.19 -0.04 41 3 412 +3
30DEC26 160.00 C 0.65 0.66 0.63 0.16 -0.04 41 26 1,656 +7
30MAR27 37.00 C 43.20 43.20 43.20 42.50 -0.77 59 2 12,014 +1
30MAR27 38.00 C 0.00 0.00 0.00 41.49 -0.87 56 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 40.57 -0.86 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 39.66 -0.84 55 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 38.74 -0.86 54 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 37.83 -0.86 53 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 36.93 -0.85 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 36.04 -0.84 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 35.15 -1.31 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 34.27 -1.29 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 33.40 -1.26 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 32.54 -1.23 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 31.69 -1.20 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 30.85 -1.17 48 0 4,468 0
30MAR27 52.50 C 0.00 0.00 0.00 28.79 -1.12 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 26.77 -1.11 46 1 8 0
30MAR27 57.50 C 0.00 0.00 0.00 24.84 -0.80 45 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 23.01 -1.07 44 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 21.26 -1.06 44 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 19.62 -1.03 43 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 18.07 -1.01 43 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 16.61 -0.99 43 0 12,041 0
30MAR27 72.50 C 0.00 0.00 0.00 15.17 -1.04 42 0 23 0
30MAR27 75.00 C 0.00 0.00 0.00 13.91 -1.00 42 0 449 0
30MAR27 77.50 C 0.00 0.00 0.00 12.81 -0.89 42 0 3 0
30MAR27 80.00 C 12.00 12.06 11.69 11.63 -0.64 42 14 689 +11
30MAR27 82.50 C 0.00 0.00 0.00 10.69 -0.58 42 0 166 0
30MAR27 85.00 C 0.00 0.00 0.00 9.77 -0.56 42 0 150 0
30MAR27 87.50 C 9.30 9.30 9.30 8.91 -0.59 42 1 69 -1
30MAR27 90.00 C 8.40 8.40 8.27 8.11 -0.63 41 4 2,146 0
30MAR27 92.50 C 7.76 7.76 7.56 7.39 -0.64 41 19 203 +19
30MAR27 95.00 C 0.00 0.00 0.00 6.72 -0.65 41 0 2,031 0
30MAR27 97.50 C 0.00 0.00 0.00 6.11 -0.62 41 0 246 0
30MAR27 100.00 C 5.87 5.90 5.87 5.55 -0.59 41 16 1,454 -16
30MAR27 102.50 C 0.00 0.00 0.00 5.04 -0.56 41 0 397 0
30MAR27 105.00 C 5.11 5.11 4.96 4.57 -0.53 41 92 430 +46
30MAR27 107.50 C 4.70 4.70 4.70 4.15 -0.49 41 46 273 0
30MAR27 110.00 C 4.23 4.23 4.23 3.76 -0.47 41 1 2,464 0
30MAR27 112.50 C 0.00 0.00 0.00 3.41 -0.44 41 0 2,177 0
30MAR27 115.00 C 0.00 0.00 0.00 3.09 -0.41 41 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 2.80 -0.39 41 0 2 0
30MAR27 120.00 C 3.08 3.08 3.08 2.54 -0.36 41 102 140 +93
30MAR27 122.50 C 0.00 0.00 0.00 2.30 -0.34 41 0 112 0
30MAR27 125.00 C 2.71 2.71 2.71 2.08 -0.32 41 100 325 +28
TOTAL CALL 14,522 613,738 +2,924
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 507 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 489 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 472 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 456 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 440 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 424 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 409 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 394 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 379 0 54 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 365 0 42 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 351 0 35 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 337 0 22 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 323 0 4 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 310 0 181 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 279 0 24 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 248 0 537 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 219 0 571 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 191 0 920 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 163 0 1,813 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 136 0 1,854 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 110 0 1,441 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 84 0 3,625 0
28MAY26 72.50 P 0.03 0.03 0.03 0.01 0.00 59 5 3,292 -5
28MAY26 75.00 P 0.11 0.15 0.07 0.05 -0.02 44 1,761 7,304 +1,035
28MAY26 77.50 P 0.71 0.89 0.38 0.62 +0.13 44 5,332 8,289 -636
28MAY26 80.00 P 2.13 2.64 1.68 2.40 +0.64 46 682 10,118 -90
28MAY26 82.50 P 3.49 5.19 3.49 4.80 +1.00 0 86 8,908 -59
28MAY26 85.00 P 6.50 7.40 6.50 7.52 +1.13 127 48 12,072 -17
28MAY26 87.50 P 9.50 9.91 9.50 9.82 +0.92 104 14 4,398 -1,365
28MAY26 90.00 P 11.70 12.50 11.70 12.30 +0.94 0 30 462 -95
28MAY26 92.50 P 14.30 15.00 14.30 14.80 +1.01 0 27 1,130 -447
28MAY26 95.00 P 17.20 17.20 17.20 17.30 +1.10 0 2 211 -30
28MAY26 97.50 P 19.64 19.70 19.64 19.80 +0.95 0 9 58 -2
28MAY26 100.00 P 22.10 22.10 22.10 22.30 +1.10 0 340 392 -338
28MAY26 102.50 P 0.00 0.00 0.00 24.80 +0.95 0 0 30 0
28MAY26 105.00 P 0.00 0.00 0.00 27.30 +0.95 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 29.80 +0.95 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 32.30 +0.95 0 0 30 0
28MAY26 112.50 P 0.00 0.00 0.00 34.80 +0.95 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 37.30 +0.95 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 39.80 +0.95 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 42.30 +0.95 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 44.80 +0.95 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 47.30 +0.95 0 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 49.80 +0.95 0 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 52.30 +0.95 0 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 54.80 +0.95 0 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 57.30 +0.95 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 59.80 +0.95 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 62.30 +0.95 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 64.80 +0.95 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 67.30 +0.95 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 69.80 +0.95 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 72.30 +0.95 0 0 0 0
29MAY26 57.50 P 0.00 0.00 0.00 0.01 - 155 0 0 -
29MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29MAY26 70.00 P 0.03 0.03 0.01 0.01 0.00 59 2 47 0
29MAY26 72.50 P 0.06 0.06 0.06 0.02 0.00 46 20 30 +20
29MAY26 75.00 P 0.25 0.29 0.20 0.20 +0.05 46 92 333 +91
29MAY26 77.50 P 1.20 1.20 0.72 0.93 +0.23 44 199 539 +106
29MAY26 80.00 P 2.21 2.60 2.21 2.60 +0.62 46 42 613 -26
29MAY26 82.50 P 4.40 4.88 4.40 4.88 +0.89 53 40 720 -36
29MAY26 85.00 P 7.18 7.18 7.18 7.52 +1.11 90 70 417 +70
29MAY26 87.50 P 0.00 0.00 0.00 9.82 +0.92 75 0 45 -20
29MAY26 90.00 P 0.00 0.00 0.00 12.30 +0.92 0 0 0 -30
29MAY26 92.50 P 0.00 0.00 0.00 14.80 +0.94 0 0 0 0
29MAY26 95.00 P 0.00 0.00 0.00 17.30 +0.94 0 0 0 0
29MAY26 97.50 P 0.00 0.00 0.00 19.80 +0.95 0 0 0 0
29MAY26 100.00 P 0.00 0.00 0.00 22.30 +0.95 0 0 0 0
29MAY26 102.50 P 0.00 0.00 0.00 24.80 +0.95 0 0 0 0
29MAY26 105.00 P 0.00 0.00 0.00 27.30 +0.95 0 0 0 0
05JUN26 57.50 P 0.00 0.00 0.00 0.01 - 73 0 0 -
05JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
05JUN26 62.50 P 0.11 0.11 0.11 0.02 0.00 59 100 100 +100
05JUN26 65.00 P 0.18 0.18 0.18 0.05 0.00 56 100 0 -100
05JUN26 67.50 P 0.23 0.24 0.22 0.15 0.00 56 397 642 +397
05JUN26 70.00 P 0.35 0.45 0.35 0.37 +0.01 56 28 153 +22
05JUN26 72.50 P 0.80 0.88 0.77 0.81 +0.06 56 154 441 +121
05JUN26 75.00 P 1.50 1.54 1.20 1.50 +0.16 55 52 475 +24
05JUN26 77.50 P 2.10 2.62 2.10 2.56 +0.31 55 161 195 +159
05JUN26 80.00 P 3.71 4.27 3.71 4.02 +0.36 55 146 36 +11
05JUN26 82.50 P 5.90 5.90 5.90 5.86 +0.59 57 20 26 +20
05JUN26 85.00 P 7.29 8.00 7.29 7.66 +0.36 49 32 53 +32
05JUN26 87.50 P 0.00 0.00 0.00 10.36 +0.89 68 0 0 0
05JUN26 90.00 P 0.00 0.00 0.00 12.41 +0.97 55 0 0 0
05JUN26 92.50 P 0.00 0.00 0.00 14.84 +0.98 56 0 0 0
05JUN26 95.00 P 0.00 0.00 0.00 17.31 +0.88 56 0 0 0
05JUN26 97.50 P 0.00 0.00 0.00 19.80 +0.91 0 0 0 0
05JUN26 100.00 P 0.00 0.00 0.00 22.30 +0.95 0 0 0 0
05JUN26 102.50 P 0.00 0.00 0.00 24.80 +0.95 0 0 0 0
05JUN26 105.00 P 0.00 0.00 0.00 27.30 +0.95 0 0 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 76 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 74 0 80 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 66 0 160 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 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 58 0 58 0
29JUN26 49.00 P 0.03 0.03 0.03 0.01 0.00 56 3 5,220 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 107 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 503 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 562 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 0.00 43 0 736 0
29JUN26 60.00 P 0.20 0.20 0.20 0.06 0.00 41 1 1,619 0
29JUN26 62.50 P 0.00 0.00 0.00 0.14 0.00 41 0 1,072 0
29JUN26 65.00 P 0.38 0.43 0.38 0.30 +0.01 41 124 3,373 -9
29JUN26 67.50 P 0.68 0.68 0.67 0.60 +0.05 42 15 8,343 0
29JUN26 70.00 P 0.91 1.10 0.91 1.04 +0.07 42 134 10,436 +15
29JUN26 72.50 P 1.58 1.75 1.54 1.62 +0.10 41 59 7,629 -20
29JUN26 75.00 P 2.35 2.54 2.20 2.49 +0.16 40 44 17,326 0
29JUN26 77.50 P 3.40 3.74 3.40 3.66 +0.28 41 259 11,150 -9
29JUN26 80.00 P 4.50 5.19 4.50 5.11 +0.34 41 992 22,189 -41
29JUN26 82.50 P 6.00 7.00 6.00 6.72 +0.32 41 88 7,896 +67
29JUN26 85.00 P 8.00 9.00 7.90 8.56 +0.57 41 220 12,177 +7
29JUN26 87.50 P 10.50 11.00 10.50 10.63 +0.46 41 25 4,406 0
29JUN26 90.00 P 13.00 13.00 11.88 12.93 +0.63 44 43 10,272 +35
29JUN26 92.50 P 14.90 15.50 14.90 15.30 +0.77 47 11 4,572 0
29JUN26 95.00 P 17.30 17.50 17.30 17.45 +0.80 42 22 15,373 0
29JUN26 97.50 P 20.05 20.05 20.05 19.89 +0.49 43 1 7,436 +1
29JUN26 100.00 P 22.50 22.50 22.10 22.31 +0.70 41 32 17,959 +20
29JUN26 102.50 P 24.43 24.56 24.36 24.83 +0.77 47 60 5,049 -30
29JUN26 105.00 P 27.00 27.30 27.00 27.30 +0.95 0 401 16,214 -401
29JUN26 107.50 P 0.00 0.00 0.00 29.80 +0.91 0 0 3,756 0
29JUN26 110.00 P 0.00 0.00 0.00 32.30 +0.95 0 0 9,486 0
29JUN26 112.50 P 0.00 0.00 0.00 34.80 +0.95 0 0 266 0
29JUN26 115.00 P 0.00 0.00 0.00 37.30 +0.95 0 0 4,030 0
29JUN26 117.50 P 0.00 0.00 0.00 39.80 +0.95 0 0 307 0
29JUN26 120.00 P 0.00 0.00 0.00 42.30 +0.95 0 0 2,497 -3,030
29JUN26 122.50 P 0.00 0.00 0.00 44.80 +0.95 0 0 163 -435
29JUN26 125.00 P 0.00 0.00 0.00 47.30 +0.95 0 0 1,382 -1,785
29JUN26 127.50 P 0.00 0.00 0.00 49.80 +0.95 0 0 544 0
29JUN26 130.00 P 0.00 0.00 0.00 52.30 +0.95 0 0 293 0
29JUN26 132.50 P 0.00 0.00 0.00 54.80 +0.95 0 0 630 0
29JUN26 135.00 P 0.00 0.00 0.00 57.30 +0.95 0 0 846 0
29JUN26 137.50 P 0.00 0.00 0.00 59.80 +0.95 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 62.30 +0.95 0 0 200 0
29JUN26 142.50 P 0.00 0.00 0.00 64.80 +0.95 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 67.30 +0.95 0 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 69.80 +0.95 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 72.30 +0.95 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 74.80 +0.98 0 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 77.30 +0.98 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 79.80 +0.98 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 82.30 +0.98 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 84.80 +0.98 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 87.30 +0.97 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 89.80 +0.98 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 92.30 +0.95 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 94.80 +0.98 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 97.30 +0.98 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 99.80 +0.98 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 102.30 +0.98 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 104.80 +1.02 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 107.30 +1.02 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 109.80 +1.02 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 112.30 +0.98 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 114.80 +0.98 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 117.30 +0.98 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 119.80 +1.02 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 122.30 +0.98 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
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 53 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 0.00 0.00 0.01 0.00 42 0 16 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.02 0.00 42 0 26 0
30JUL26 52.50 P 0.00 0.00 0.00 0.03 0.00 39 0 8 0
30JUL26 55.00 P 0.00 0.00 0.00 0.07 0.00 39 0 7 0
30JUL26 57.50 P 0.00 0.00 0.00 0.14 +0.01 39 0 280 0
30JUL26 60.00 P 0.00 0.00 0.00 0.27 +0.02 39 0 480 0
30JUL26 62.50 P 0.00 0.00 0.00 0.49 +0.04 39 0 157 0
30JUL26 65.00 P 0.81 0.95 0.81 0.81 +0.06 39 134 886 +100
30JUL26 67.50 P 1.30 1.30 1.28 1.28 +0.09 39 8 1,055 +6
30JUL26 70.00 P 1.77 1.89 1.77 1.86 +0.09 39 31 1,223 -28
30JUL26 72.50 P 2.50 2.77 2.50 2.62 +0.15 39 160 1,544 +153
30JUL26 75.00 P 3.27 3.27 3.27 3.57 +0.20 38 1 2,405 +1
30JUL26 77.50 P 4.75 4.86 4.64 4.79 +0.29 39 13 1,859 +6
30JUL26 80.00 P 5.50 6.50 5.50 6.23 +0.40 39 30 3,088 +30
30JUL26 82.50 P 7.00 8.00 7.00 7.86 +0.45 39 121 3,818 +30
30JUL26 85.00 P 9.50 9.90 9.00 9.75 +0.56 41 21 5,132 +20
30JUL26 87.50 P 0.00 0.00 0.00 11.10 +0.35 36 0 2,189 0
30JUL26 90.00 P 13.00 14.00 13.00 13.08 +0.38 35 30 976 +10
30JUL26 92.50 P 0.00 0.00 0.00 15.64 +0.86 39 3 655 +3
30JUL26 95.00 P 18.00 18.00 18.00 17.82 +0.60 39 2 3,957 0
30JUL26 97.50 P 0.00 0.00 0.00 20.14 +0.68 39 0 241 0
30JUL26 100.00 P 0.00 0.00 0.00 22.46 +0.73 38 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 24.83 +0.73 36 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 27.33 +0.90 39 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 29.80 +0.91 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 32.30 +0.95 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 34.80 +0.95 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 37.30 +0.95 0 0 2 0
30JUL26 117.50 P 0.00 0.00 0.00 39.80 +0.95 0 0 66 0
30JUL26 120.00 P 0.00 0.00 0.00 42.30 +0.95 0 0 33 0
30JUL26 122.50 P 0.00 0.00 0.00 44.80 +0.95 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 47.30 +0.95 0 0 1 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 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 39 0 5 0
28AUG26 46.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 5 0
28AUG26 47.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 5 0
28AUG26 48.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 25 0
28AUG26 49.00 P 0.00 0.00 0.00 0.05 0.00 40 0 5 0
28AUG26 50.00 P 0.00 0.00 0.00 0.06 0.00 40 0 34 0
28AUG26 52.50 P 0.00 0.00 0.00 0.13 +0.01 40 0 9 0
28AUG26 55.00 P 0.44 0.44 0.44 0.23 +0.02 40 1 14 +1
28AUG26 57.50 P 0.00 0.00 0.00 0.40 +0.03 40 0 24 0
28AUG26 60.00 P 0.80 0.80 0.80 0.64 +0.05 40 1 38 +1
28AUG26 62.50 P 0.00 0.00 0.00 0.99 +0.07 40 0 15 0
28AUG26 65.00 P 1.50 1.50 1.48 1.46 +0.10 40 18 566 +8
28AUG26 67.50 P 0.00 0.00 0.00 2.04 +0.12 40 0 971 0
28AUG26 70.00 P 2.74 2.74 2.69 2.75 +0.13 40 7 1,606 0
28AUG26 72.50 P 3.64 3.64 3.64 3.61 +0.28 39 1 826 +1
28AUG26 75.00 P 4.66 4.66 4.52 4.66 +0.25 39 3 1,601 +3
28AUG26 77.50 P 5.65 5.88 5.62 5.90 +0.29 40 90 913 +17
28AUG26 80.00 P 0.00 0.00 0.00 7.32 +0.36 40 1 849 0
28AUG26 82.50 P 0.00 0.00 0.00 8.90 +0.43 40 4 3,349 +4
28AUG26 85.00 P 10.61 10.61 10.55 10.64 +0.40 40 5 2,596 +3
28AUG26 87.50 P 12.54 12.54 12.54 12.51 +0.67 41 2 2,803 +2
28AUG26 90.00 P 14.50 14.50 14.39 14.42 +0.59 41 34 508 +34
28AUG26 92.50 P 0.00 0.00 0.00 16.38 +1.08 40 0 309 0
28AUG26 95.00 P 0.00 0.00 0.00 18.63 +1.26 42 0 250 0
28AUG26 97.50 P 0.00 0.00 0.00 20.84 +1.34 42 0 31 0
28AUG26 100.00 P 0.00 0.00 0.00 22.99 +0.62 41 0 20 0
28AUG26 102.50 P 0.00 0.00 0.00 25.27 +0.65 41 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 27.59 +0.82 41 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 29.88 +0.78 38 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 32.36 +0.90 40 0 9 0
28AUG26 112.50 P 0.00 0.00 0.00 34.82 +0.91 40 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 37.30 +0.95 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 39.80 +0.95 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 42.30 +0.95 0 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 44.80 +0.95 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 47.30 +0.95 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 45 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 42 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 39 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29SEP26 43.00 P 0.20 0.20 0.20 0.03 +0.01 41 2 196 0
29SEP26 44.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 0.05 0.00 41 0 79 0
29SEP26 46.00 P 0.00 0.00 0.00 0.06 0.00 40 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.08 0.00 40 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.11 +0.01 41 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.14 +0.02 41 0 31 0
29SEP26 50.00 P 0.00 0.00 0.00 0.17 +0.01 40 0 813 0
29SEP26 52.50 P 0.00 0.00 0.00 0.29 +0.02 40 0 327 0
29SEP26 55.00 P 0.00 0.00 0.00 0.48 +0.04 41 0 696 0
29SEP26 57.50 P 0.00 0.00 0.00 0.74 +0.06 41 0 745 0
29SEP26 60.00 P 0.00 0.00 0.00 1.09 +0.09 40 0 1,436 0
29SEP26 62.50 P 1.60 1.60 1.60 1.56 +0.13 41 2 923 0
29SEP26 65.00 P 2.07 2.15 2.07 2.14 +0.18 41 14 2,114 +1
29SEP26 67.50 P 2.78 2.78 2.78 2.80 +0.16 40 2 2,870 0
29SEP26 70.00 P 3.55 3.59 3.44 3.59 +0.19 40 690 26,842 +600
29SEP26 72.50 P 4.38 4.53 4.38 4.52 +0.26 40 46 2,398 +45
29SEP26 75.00 P 5.60 5.60 5.43 5.60 +0.28 40 2,695 8,960 +2,693
29SEP26 77.50 P 6.62 6.84 6.62 6.86 +0.34 40 122 4,608 +122
29SEP26 80.00 P 8.27 8.30 8.21 8.28 +0.40 40 73 12,025 +69
29SEP26 82.50 P 9.71 9.79 9.71 9.84 +0.40 40 76 7,524 -24
29SEP26 85.00 P 11.40 11.40 11.40 11.54 +0.46 41 24 7,033 -24
29SEP26 87.50 P 13.10 13.33 13.10 13.34 +0.51 41 60 2,478 +30
29SEP26 90.00 P 15.25 15.25 15.06 15.25 +0.57 41 90 4,368 -5
29SEP26 92.50 P 0.00 0.00 0.00 17.14 +0.77 41 0 4,165 0
29SEP26 95.00 P 0.00 0.00 0.00 19.19 +1.13 41 0 4,984 0
29SEP26 97.50 P 0.00 0.00 0.00 21.63 +1.52 44 0 2,623 0
29SEP26 100.00 P 23.35 23.35 23.35 23.14 +0.71 38 12 6,818 +10
29SEP26 102.50 P 0.00 0.00 0.00 25.69 +1.07 41 0 2,701 0
29SEP26 105.00 P 0.00 0.00 0.00 27.93 +1.11 41 0 3,061 0
29SEP26 107.50 P 0.00 0.00 0.00 30.23 +0.60 41 0 1,215 0
29SEP26 110.00 P 0.00 0.00 0.00 32.60 +0.67 41 0 2,233 0
29SEP26 112.50 P 0.00 0.00 0.00 34.96 +1.05 40 0 799 0
29SEP26 115.00 P 0.00 0.00 0.00 37.35 +1.00 39 0 1,910 0
29SEP26 117.50 P 0.00 0.00 0.00 39.83 +0.98 40 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 42.31 +0.96 40 0 323 0
29SEP26 122.50 P 0.00 0.00 0.00 44.80 +0.88 0 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 47.30 +0.91 0 0 176 0
29SEP26 127.50 P 0.00 0.00 0.00 49.80 +0.90 0 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 52.30 +0.91 0 0 106 -29
29SEP26 132.50 P 0.00 0.00 0.00 54.80 +0.94 0 0 6 0
29SEP26 135.00 P 0.00 0.00 0.00 57.30 +0.94 0 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 59.80 +0.94 0 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 62.30 +0.95 0 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 64.80 +0.93 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 67.30 +0.95 0 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 69.80 +0.95 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 72.30 +0.95 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 74.80 +0.93 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 77.30 +0.98 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 79.80 +0.92 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 82.30 +0.98 0 0 0 0
30DEC26 37.00 P 0.29 0.29 0.29 0.05 0.00 41 2 67 -2
30DEC26 38.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 5 0
30DEC26 39.00 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.11 +0.01 41 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.13 +0.01 41 0 6 0
30DEC26 42.00 P 0.00 0.00 0.00 0.16 +0.01 41 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 0.20 +0.01 41 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 0.24 +0.01 41 0 31 0
30DEC26 45.00 P 0.65 0.65 0.65 0.30 +0.02 41 1 15,327 -1
30DEC26 46.00 P 0.00 0.00 0.00 0.35 +0.01 41 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 0.42 +0.03 41 0 344 0
30DEC26 48.00 P 0.00 0.00 0.00 0.50 +0.03 41 0 209 0
30DEC26 49.00 P 0.00 0.00 0.00 0.59 +0.04 41 0 336 0
30DEC26 50.00 P 0.00 0.00 0.00 0.68 +0.04 41 0 334 0
30DEC26 52.50 P 0.00 0.00 0.00 0.98 +0.05 41 0 160 0
30DEC26 55.00 P 1.61 1.61 1.61 1.37 +0.08 41 100 512 +100
30DEC26 57.50 P 0.00 0.00 0.00 1.83 +0.11 41 0 416 0
30DEC26 60.00 P 0.00 0.00 0.00 2.38 +0.11 41 0 1,437 0
30DEC26 62.50 P 3.11 3.11 3.11 3.08 +0.16 41 2 968 0
30DEC26 65.00 P 0.00 0.00 0.00 3.75 +0.12 41 0 1,775 0
30DEC26 67.50 P 0.00 0.00 0.00 4.57 +0.10 41 0 604 0
30DEC26 70.00 P 5.36 5.51 5.36 5.49 +0.14 40 3 22,318 +1
30DEC26 72.50 P 6.52 6.52 6.52 6.52 +0.14 40 10 1,849 +10
30DEC26 75.00 P 7.66 7.68 7.47 7.68 +0.29 40 7 2,157 +7
30DEC26 77.50 P 9.00 9.00 9.00 8.99 +0.24 40 6 3,167 +5
30DEC26 80.00 P 10.25 10.35 10.25 10.40 +0.30 40 12 11,275 +12
30DEC26 82.50 P 0.00 0.00 0.00 11.93 +0.33 40 0 3,269 0
30DEC26 85.00 P 13.32 13.50 13.32 13.58 +0.34 40 6 10,332 +6
30DEC26 87.50 P 0.00 0.00 0.00 15.26 +0.37 41 0 1,172 0
30DEC26 90.00 P 16.70 16.70 16.70 17.03 +0.91 40 10 11,479 0
30DEC26 92.50 P 0.00 0.00 0.00 18.91 +0.97 41 0 1,992 0
30DEC26 95.00 P 0.00 0.00 0.00 20.84 +1.00 41 0 2,869 0
30DEC26 97.50 P 0.00 0.00 0.00 22.82 +1.04 41 0 2,157 0
30DEC26 100.00 P 24.72 25.07 24.66 24.79 +1.00 41 34 4,560 +2
30DEC26 102.50 P 0.00 0.00 0.00 26.97 +0.97 41 0 255 0
30DEC26 105.00 P 0.00 0.00 0.00 29.10 +0.98 41 0 1,013 0
30DEC26 107.50 P 0.00 0.00 0.00 31.28 +1.01 41 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 33.46 +1.02 41 0 1,274 0
30DEC26 112.50 P 0.00 0.00 0.00 35.79 +1.33 41 0 196 0
30DEC26 115.00 P 38.00 38.00 38.00 38.06 +1.16 41 2 106 -2
30DEC26 117.50 P 0.00 0.00 0.00 40.27 +1.10 40 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 42.60 +1.14 40 0 598 0
30DEC26 122.50 P 0.00 0.00 0.00 44.99 +1.07 40 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 47.39 +0.92 39 0 1,331 0
30DEC26 127.50 P 0.00 0.00 0.00 49.83 +0.93 39 0 8 0
30DEC26 130.00 P 0.00 0.00 0.00 52.35 +0.96 41 0 151 0
30DEC26 132.50 P 0.00 0.00 0.00 54.82 +0.96 41 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 57.30 +0.94 0 0 40 0
30DEC26 137.50 P 0.00 0.00 0.00 59.80 +0.94 0 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 62.30 +0.95 0 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 64.80 +0.93 0 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 67.30 +0.95 0 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 69.80 +0.95 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 72.30 +0.95 0 0 6 0
30DEC26 152.50 P 0.00 0.00 0.00 74.80 +0.93 0 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 77.30 +0.98 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 79.80 +0.92 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 82.30 +0.98 0 0 147 0
30MAR27 37.00 P 0.00 0.00 0.00 0.16 0.00 41 0 12,108 0
30MAR27 38.00 P 0.00 0.00 0.00 0.20 0.00 41 0 9 0
30MAR27 39.00 P 0.00 0.00 0.00 0.24 0.00 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.29 0.00 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.35 0.00 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.40 -0.01 41 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 0.48 0.00 41 0 18 0
30MAR27 44.00 P 0.00 0.00 0.00 0.56 0.00 41 0 7 0
30MAR27 45.00 P 1.01 1.01 1.01 0.65 0.00 41 1 40 +1
30MAR27 46.00 P 0.00 0.00 0.00 0.74 0.00 41 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 0.87 +0.01 41 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.99 +0.01 41 0 219 0
30MAR27 49.00 P 0.00 0.00 0.00 1.11 0.00 41 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 1.26 +0.01 41 0 4,706 0
30MAR27 52.50 P 0.00 0.00 0.00 1.68 +0.01 41 0 199 0
30MAR27 55.00 P 0.00 0.00 0.00 2.20 +0.03 41 0 170 0
30MAR27 57.50 P 0.00 0.00 0.00 2.77 +0.04 41 0 443 0
30MAR27 60.00 P 3.50 3.50 3.50 3.49 +0.06 41 1 2,343 0
30MAR27 62.50 P 4.26 4.29 4.13 4.24 +0.10 41 164 503 +100
30MAR27 65.00 P 4.95 5.07 4.90 5.03 +0.14 41 180 433 +165
30MAR27 67.50 P 5.97 5.98 5.77 5.92 +0.08 40 251 641 +251
30MAR27 70.00 P 6.74 6.95 6.74 6.89 +0.11 40 87 12,454 0
30MAR27 72.50 P 7.98 8.00 7.98 8.02 +0.19 40 60 479 0
30MAR27 75.00 P 9.17 9.27 9.00 9.23 +0.20 40 351 3,348 +191
30MAR27 77.50 P 0.00 0.00 0.00 10.50 +0.20 40 0 964 0
30MAR27 80.00 P 11.75 11.97 11.75 11.92 +0.24 40 4 2,152 -4
30MAR27 82.50 P 13.55 13.55 13.55 13.43 +0.28 40 2 219 0
30MAR27 85.00 P 15.08 15.08 15.08 15.08 +0.45 40 4 228 +1
30MAR27 87.50 P 0.00 0.00 0.00 16.77 +0.50 40 0 311 0
30MAR27 90.00 P 18.15 18.15 18.15 18.54 +0.48 41 1 1,578 -1
30MAR27 92.50 P 0.00 0.00 0.00 20.28 +0.90 40 0 77 0
30MAR27 95.00 P 0.00 0.00 0.00 22.22 +0.99 41 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 24.15 +0.88 41 0 66 0
30MAR27 100.00 P 0.00 0.00 0.00 26.13 +1.06 41 0 336 0
30MAR27 102.50 P 0.00 0.00 0.00 28.11 +1.04 41 0 3 0
30MAR27 105.00 P 0.00 0.00 0.00 30.18 +0.93 41 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.28 +0.97 41 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 34.42 +0.99 41 0 51 0
30MAR27 112.50 P 0.00 0.00 0.00 36.58 +0.50 41 0 467 0
30MAR27 115.00 P 0.00 0.00 0.00 38.82 +1.22 41 0 1 0
30MAR27 117.50 P 0.00 0.00 0.00 41.04 +1.26 41 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 43.30 +1.10 41 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 45.57 +1.11 41 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 47.85 +0.60 40 0 8 0
TOTAL PUT 18,455 607,466 -1,968
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$ 10.45
28MAY26 8.00 C 0.00 0.00 0.00 2.47 +0.10 283 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.20 +0.08 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.95 +0.08 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.70 +0.08 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.45 +0.08 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.20 +0.08 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.95 +0.08 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.70 +0.08 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.45 +0.07 0 0 0 0
28MAY26 10.50 C 0.10 0.10 0.10 0.05 +0.01 32 4 539 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 105 0 528 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 141 0 3,829 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 174 0 228 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 206 0 252 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 235 0 161 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 262 0 80 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 313 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 337 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 360 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 381 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 402 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 422 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 442 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 460 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.47 +0.09 34 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.22 +0.09 28 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.98 +0.05 35 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.72 +0.07 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.48 +0.07 26 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.24 +0.06 26 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.02 +0.06 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.81 +0.08 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.62 +0.06 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.31 +0.01 25 0 47 0
29JUN26 11.00 C 0.16 0.16 0.16 0.15 +0.01 27 3 89 +3
29JUN26 11.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 94 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 0.00 27 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 35 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 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 49 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 83 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 86 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 89 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 0.00 100 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.50 +0.06 33 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.26 +0.06 33 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.02 +0.05 32 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.77 +0.07 28 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.55 +0.07 29 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.33 +0.06 28 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.13 +0.05 28 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.95 +0.07 29 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.78 +0.06 28 0 41 0
30JUL26 10.50 C 0.00 0.00 0.00 0.50 +0.03 28 0 66 0
30JUL26 11.00 C 0.30 0.30 0.30 0.31 +0.02 29 9 169 0
30JUL26 11.50 C 0.00 0.00 0.00 0.18 +0.01 29 0 75 0
30JUL26 12.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 15 0
30JUL26 12.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.03 0.00 30 0 11 0
30JUL26 13.50 C 0.00 0.00 0.00 0.02 +0.01 32 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 35 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 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 2.53 +0.05 35 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.29 +0.05 33 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.06 +0.05 33 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.84 +0.08 33 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.61 +0.06 31 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.41 +0.06 31 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.22 +0.06 31 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.05 +0.05 31 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.89 +0.05 31 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.62 +0.04 31 0 2 0
28AUG26 11.00 C 0.44 0.45 0.44 0.42 +0.02 31 45 60 +45
28AUG26 11.50 C 0.27 0.30 0.27 0.28 +0.02 31 25 30 +15
28AUG26 12.00 C 0.20 0.20 0.20 0.17 +0.01 31 15 30 +15
28AUG26 12.50 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.06 0.00 31 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 0.00 31 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 33 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 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.53 +0.05 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.30 +0.05 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.08 +0.05 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.87 +0.09 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.64 +0.06 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.45 +0.06 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.27 +0.06 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.10 +0.05 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.95 +0.05 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.68 +0.03 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.49 +0.03 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.35 +0.02 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.24 +0.02 32 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.16 +0.01 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.11 +0.01 32 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.07 0.00 32 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 2.59 +0.03 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.37 +0.06 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.17 +0.06 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.98 +0.05 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.76 +0.06 31 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 1.59 +0.05 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.46 +0.08 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.31 +0.03 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.15 +0.04 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.92 +0.02 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.73 +0.03 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.58 +0.02 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.45 +0.02 32 0 12 0
30DEC26 12.50 C 0.00 0.00 0.00 0.35 +0.02 32 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 0.26 +0.01 32 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.20 +0.01 32 0 150 0
30DEC26 14.00 C 0.00 0.00 0.00 0.15 +0.01 31 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.11 0.00 31 0 135 0
30DEC26 15.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.07 +0.01 32 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 140 0
30MAR27 8.00 C 0.00 0.00 0.00 2.72 +0.08 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.49 +0.04 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.31 +0.05 34 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 2.14 +0.06 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.97 +0.05 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.81 +0.05 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.67 +0.06 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.52 +0.04 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.40 +0.05 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.16 +0.04 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.96 +0.03 32 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.79 +0.02 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.66 +0.03 32 0 100 0
30MAR27 12.50 C 0.00 0.00 0.00 0.54 +0.02 32 0 100 0
30MAR27 13.00 C 0.00 0.00 0.00 0.44 +0.02 32 0 100 0
30MAR27 13.50 C 0.00 0.00 0.00 0.36 +0.02 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.29 +0.02 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.23 +0.01 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.19 +0.01 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 25 0
TOTAL CALL 101 20,086 +78
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 131 0 35 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 106 0 41 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 82 0 50 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 571 0
28MAY26 10.50 P 0.12 0.12 0.12 0.11 -0.07 37 8 496 -8
28MAY26 11.00 P 0.60 0.60 0.60 0.55 -0.08 0 100 335 -92
28MAY26 11.50 P 1.11 1.11 1.08 1.05 -0.08 0 45 50 -17
28MAY26 12.00 P 1.69 1.69 1.69 1.55 -0.08 0 40 160 0
28MAY26 12.50 P 0.00 0.00 0.00 2.05 -0.10 0 0 90 0
28MAY26 13.00 P 0.00 0.00 0.00 2.55 -0.09 0 0 105 0
28MAY26 13.50 P 0.00 0.00 0.00 3.05 -0.10 0 0 100 0
28MAY26 14.00 P 0.00 0.00 0.00 3.55 -0.09 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.05 -0.08 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.55 -0.10 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.05 -0.08 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.55 -0.08 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.05 -0.08 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.55 -0.08 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 7.05 -0.09 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.55 -0.09 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 8.05 -0.08 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 -0.02 27 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 -0.03 27 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.15 -0.04 27 0 163 0
29JUN26 10.50 P 0.00 0.00 0.00 0.36 -0.07 27 0 122 0
29JUN26 11.00 P 0.75 0.75 0.75 0.67 -0.08 26 10 77 -10
29JUN26 11.50 P 0.00 0.00 0.00 1.08 -0.09 25 0 101 0
29JUN26 12.00 P 1.50 1.50 1.50 1.55 -0.09 0 5 118 -5
29JUN26 12.50 P 0.00 0.00 0.00 2.05 -0.10 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.55 -0.09 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.05 -0.10 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.55 -0.09 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.05 -0.08 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.55 -0.10 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.05 -0.10 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.55 -0.08 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.05 -0.08 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.55 -0.10 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.05 -0.10 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.55 -0.09 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.05 -0.08 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.55 -0.08 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.05 -0.08 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.55 -0.08 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.55 -0.08 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.55 -0.08 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.55 -0.08 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.55 -0.08 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.10 -0.02 29 0 37 0
30JUL26 9.50 P 0.00 0.00 0.00 0.15 -0.02 29 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.21 -0.03 29 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.30 -0.03 29 0 134 0
30JUL26 10.50 P 0.00 0.00 0.00 0.52 -0.05 29 0 1 0
30JUL26 11.00 P 0.82 0.82 0.81 0.81 -0.09 28 100 205 +100
30JUL26 11.50 P 0.00 0.00 0.00 1.18 -0.07 28 0 16 0
30JUL26 12.00 P 0.00 0.00 0.00 1.61 -0.07 29 0 82 0
30JUL26 12.50 P 0.00 0.00 0.00 2.08 -0.07 31 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.58 -0.06 36 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.05 -0.10 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.55 -0.09 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.05 -0.08 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.55 -0.10 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.05 -0.10 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.55 -0.08 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.06 -0.01 31 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.13 -0.02 31 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.18 -0.03 31 0 18 0
28AUG26 9.25 P 0.00 0.00 0.00 0.25 -0.03 31 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.33 -0.04 31 0 3 0
28AUG26 9.75 P 0.00 0.00 0.00 0.43 -0.04 31 0 30 0
28AUG26 10.00 P 0.00 0.00 0.00 0.55 -0.03 32 0 25 0
28AUG26 10.50 P 0.00 0.00 0.00 0.80 -0.06 31 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 1.13 -0.05 31 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 1.50 -0.07 31 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 1.93 -0.05 32 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.38 -0.04 33 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.85 -0.05 35 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.32 -0.06 35 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.81 -0.06 37 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.30 -0.06 39 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.79 -0.06 41 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.28 -0.05 42 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.77 -0.05 43 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.15 -0.01 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.20 -0.02 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.26 -0.02 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.34 -0.02 32 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.43 -0.02 32 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.53 -0.03 32 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.63 -0.03 31 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.91 -0.04 32 0 33 0
29SEP26 11.00 P 1.20 1.20 1.20 1.22 -0.04 31 10 11 +10
29SEP26 11.50 P 0.00 0.00 0.00 1.58 -0.06 31 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 1.99 -0.05 32 21 153 0
29SEP26 12.50 P 0.00 0.00 0.00 2.43 -0.04 33 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 2.88 -0.04 33 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 3.35 -0.06 34 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.82 -0.05 34 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.31 -0.05 36 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.79 -0.06 36 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.28 -0.06 37 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.77 -0.06 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.27 -0.03 41 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.76 -0.03 41 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.24 -0.08 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.74 -0.08 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.24 -0.07 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.73 -0.08 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.23 -0.08 38 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.73 -0.07 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.72 -0.08 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.71 -0.08 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.71 -0.08 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.23 -0.01 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.29 -0.02 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.36 -0.02 32 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.44 -0.02 32 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 0.53 -0.02 32 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.62 -0.03 31 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.72 -0.04 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.84 -0.04 31 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 1.11 -0.03 31 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.43 -0.03 32 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.77 -0.03 31 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.15 -0.04 32 0 316 0
30DEC26 12.50 P 0.00 0.00 0.00 2.55 -0.07 32 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.97 -0.08 32 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.42 -0.03 32 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.88 -0.07 33 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.34 -0.03 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.82 -0.03 33 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.30 -0.08 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.78 -0.05 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.28 -0.07 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.76 -0.03 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.25 -0.07 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.75 -0.07 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.24 -0.08 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.73 -0.08 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.23 -0.08 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.73 -0.07 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.72 -0.08 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.71 -0.08 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.71 -0.08 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.28 -0.02 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.35 -0.01 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.42 -0.02 32 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.50 -0.02 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.59 -0.02 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.68 -0.02 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.78 -0.02 32 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.88 -0.02 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.00 -0.03 31 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.27 -0.03 31 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.57 -0.04 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.88 -0.05 30 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.27 -0.03 31 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.66 -0.03 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.07 -0.03 31 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.48 -0.04 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.93 -0.04 31 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.37 -0.06 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.85 -0.07 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.32 -0.08 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.80 -0.07 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.28 -0.08 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.77 -0.08 32 0 0 0
TOTAL PUT 339 4,930 -22
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$ 28.40
28MAY26 15.00 C 0.00 0.00 0.00 13.40 -1.37 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 12.90 -1.37 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 12.40 -1.37 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 11.90 -1.38 0 0 620 0
28MAY26 17.00 C 0.00 0.00 0.00 11.40 -1.38 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 10.90 -1.38 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 10.40 -1.38 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 9.90 -1.38 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 9.40 -1.38 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.90 -1.38 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.40 -1.38 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.40 -1.38 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.40 -1.38 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.40 -1.38 0 0 120 0
28MAY26 24.00 C 0.00 0.00 0.00 4.40 -1.38 0 0 250 0
28MAY26 25.00 C 0.00 0.00 0.00 3.40 -1.39 0 0 95 0
28MAY26 26.00 C 0.00 0.00 0.00 2.40 -1.40 0 0 211 0
28MAY26 27.00 C 2.93 2.93 1.65 1.42 -1.37 58 14 92 +2
28MAY26 28.00 C 1.98 2.54 0.50 0.56 -1.33 54 631 528 +115
28MAY26 29.00 C 0.55 1.64 0.09 0.19 -0.88 70 1,090 962 +613
28MAY26 30.00 C 0.11 0.80 0.01 0.06 -0.44 81 5,767 5,648 +908
28MAY26 31.00 C 0.05 0.28 0.01 0.03 -0.18 99 2,548 4,533 +343
28MAY26 32.00 C 0.04 0.09 0.01 0.01 -0.08 106 1,053 6,739 +90
28MAY26 33.00 C 0.01 0.02 0.01 0.01 -0.03 129 100 9,429 -11
28MAY26 34.00 C 0.02 0.02 0.01 0.01 -0.01 151 131 9,080 -131
28MAY26 35.00 C 0.01 0.01 0.01 0.01 0.00 172 1 4,798 -1
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 192 0 2,769 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 211 0 3,197 0
28MAY26 38.00 C 0.01 0.01 0.01 0.01 0.00 229 1 2,708 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 247 0 1,827 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 264 0 6,147 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 280 0 2,022 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 296 0 1,320 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 311 0 1,327 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 326 0 723 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 341 0 3,283 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 355 0 627 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 368 0 154 0
28MAY26 48.00 C 0.01 0.01 0.01 0.01 0.00 382 2 130 -2
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 395 0 93 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 407 0 658 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 438 0 251 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 466 0 291 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 493 0 147 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 519 0 191 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 543 0 490 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 567 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 589 0 480 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 610 0 299 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 631 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 651 0 233 0
29MAY26 21.00 C 0.00 0.00 0.00 7.40 -1.38 0 0 0 0
29MAY26 22.00 C 0.00 0.00 0.00 6.40 -1.38 0 0 0 0
29MAY26 23.00 C 0.00 0.00 0.00 5.40 -1.38 0 0 0 0
29MAY26 24.00 C 0.00 0.00 0.00 4.40 -1.38 0 0 0 0
29MAY26 25.00 C 0.00 0.00 0.00 3.40 -1.39 0 0 10 0
29MAY26 26.00 C 0.00 0.00 0.00 2.41 -1.39 55 0 0 0
29MAY26 27.00 C 2.00 2.00 1.75 1.46 -1.37 54 60 61 +60
29MAY26 28.00 C 3.20 3.20 0.60 0.63 -1.27 47 127 299 -45
29MAY26 29.00 C 1.55 1.55 0.16 0.23 -0.88 55 350 204 +17
29MAY26 30.00 C 0.60 0.80 0.05 0.07 -0.48 60 1,228 706 +116
29MAY26 31.00 C 0.23 0.33 0.02 0.03 -0.22 70 2,416 2,006 +1,344
29MAY26 32.00 C 0.10 0.12 0.01 0.01 -0.10 75 534 517 +112
29MAY26 33.00 C 0.04 0.04 0.01 0.01 -0.04 91 28 502 -13
29MAY26 34.00 C 0.02 0.02 0.01 0.01 -0.01 107 13 91 -1
29MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 121 0 70 0
29MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 149 0 2 0
29MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 162 0 5 0
29MAY26 39.00 C 0.01 0.01 0.01 0.01 0.00 174 1 1 +1
29MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
05JUN26 21.00 C 0.00 0.00 0.00 7.42 -1.39 77 0 0 0
05JUN26 22.00 C 0.00 0.00 0.00 6.42 -1.40 66 0 0 0
05JUN26 23.00 C 0.00 0.00 0.00 5.55 -1.36 95 0 0 0
05JUN26 24.00 C 0.00 0.00 0.00 4.44 -1.47 56 0 0 0
05JUN26 25.00 C 0.00 0.00 0.00 3.47 -1.34 51 0 0 0
05JUN26 26.00 C 0.00 0.00 0.00 2.53 -1.32 47 0 0 0
05JUN26 27.00 C 2.13 2.13 1.72 1.60 -1.30 38 150 151 +150
05JUN26 28.00 C 1.30 1.30 0.85 0.86 -1.28 35 58 47 +47
05JUN26 29.00 C 1.20 1.40 0.40 0.44 -0.94 38 196 166 +143
05JUN26 30.00 C 0.71 1.10 0.18 0.21 -0.57 41 2,097 1,587 +1,527
05JUN26 31.00 C 0.30 0.57 0.08 0.09 -0.35 42 600 547 +491
05JUN26 32.00 C 0.18 0.30 0.05 0.05 -0.18 46 787 929 +520
05JUN26 33.00 C 0.10 0.10 0.04 0.02 -0.10 47 38 117 +28
05JUN26 34.00 C 0.03 0.03 0.03 0.01 -0.06 50 2 34 0
05JUN26 35.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 2 0
05JUN26 36.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
05JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
05JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
05JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.46 -1.37 94 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.91 -1.42 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.46 -1.37 84 0 5,000 0
29JUN26 16.50 C 0.00 0.00 0.00 11.97 -1.36 84 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.47 -1.37 79 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.97 -1.37 75 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.48 -1.36 74 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.92 -1.42 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.48 -1.37 66 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.98 -1.37 61 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.46 -1.39 50 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 7.43 -1.43 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.52 -1.33 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.67 -1.24 56 0 2 0
29JUN26 24.00 C 4.96 4.99 4.96 4.74 -1.17 51 5 4 +4
29JUN26 25.00 C 4.61 4.61 4.25 3.70 -1.20 40 15 2,267 +9
29JUN26 26.00 C 4.78 4.78 4.78 2.78 -1.21 35 1 185 -1
29JUN26 27.00 C 2.65 2.65 2.05 2.05 -1.11 35 16 30 +16
29JUN26 28.00 C 2.88 2.92 1.43 1.41 -0.98 34 272 345 +215
29JUN26 29.00 C 1.50 2.11 0.92 0.96 -0.75 35 404 680 +149
29JUN26 30.00 C 1.20 1.63 0.60 0.63 -0.62 35 2,718 4,493 +1,750
29JUN26 31.00 C 0.61 1.14 0.40 0.41 -0.46 36 1,217 7,548 +87
29JUN26 32.00 C 0.36 0.78 0.27 0.27 -0.32 37 971 9,373 +185
29JUN26 33.00 C 0.30 0.54 0.18 0.17 -0.25 38 618 6,296 +397
29JUN26 34.00 C 0.20 0.36 0.13 0.10 -0.18 38 333 8,828 -11
29JUN26 35.00 C 0.21 0.26 0.09 0.06 -0.13 39 963 6,683 +514
29JUN26 36.00 C 0.12 0.15 0.06 0.04 -0.09 40 531 6,801 -16
29JUN26 37.00 C 0.12 0.14 0.07 0.03 -0.06 42 76 4,187 -40
29JUN26 38.00 C 0.06 0.06 0.05 0.02 -0.04 43 123 6,647 -44
29JUN26 39.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 2,202 0
29JUN26 40.00 C 0.05 0.05 0.02 0.01 -0.02 45 269 13,218 -122
29JUN26 41.00 C 0.03 0.03 0.03 0.01 -0.01 48 31 6,042 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5,142 0
29JUN26 43.00 C 0.02 0.02 0.02 0.01 0.00 54 81 3,610 -71
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4,885 0
29JUN26 45.00 C 0.01 0.02 0.01 0.01 0.00 59 216 15,631 +13
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,691 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2,090 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 66 0 6,193 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 68 0 3,751 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 70 0 27,506 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 76 0 4,323 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 81 0 11,767 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 85 0 3,637 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 90 0 25,304 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 94 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 98 0 14,069 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 102 0 3,110 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 106 0 14,905 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 109 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1,755 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 116 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 119 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 122 0 1,112 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 125 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 128 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 131 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 133 0 153 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 136 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 139 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 141 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 146 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 148 0 3 0
29JUN26 110.00 C 0.01 0.01 0.01 0.01 0.00 150 100 1,426 +100
30JUL26 15.00 C 0.00 0.00 0.00 13.46 -1.41 0 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 12.97 -1.41 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 12.47 -1.39 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 11.98 -1.41 48 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 11.48 -1.39 43 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 10.99 -1.41 47 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 10.50 -1.40 48 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 10.15 -1.26 66 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 9.68 -1.24 65 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.18 -1.23 61 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.67 -1.27 57 0 100 0
30JUL26 21.00 C 0.00 0.00 0.00 7.67 -1.31 50 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.76 -1.23 49 0 2 0
30JUL26 23.00 C 0.00 0.00 0.00 5.83 -1.22 46 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.78 -1.35 37 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.96 -1.37 36 0 200 0
30JUL26 26.00 C 0.00 0.00 0.00 3.22 -1.16 36 0 30 0
30JUL26 27.00 C 0.00 0.00 0.00 2.48 -1.13 34 0 130 0
30JUL26 28.00 C 2.46 2.46 1.98 1.95 -0.94 35 66 190 +64
30JUL26 29.00 C 1.96 1.96 1.48 1.47 -0.86 35 207 367 +26
30JUL26 30.00 C 1.90 1.90 1.13 1.12 -0.67 36 290 1,947 +87
30JUL26 31.00 C 1.70 1.70 0.83 0.83 -0.56 36 133 3,697 +22
30JUL26 32.00 C 1.32 1.32 0.62 0.62 -0.45 37 102 4,723 -19
30JUL26 33.00 C 0.96 0.97 0.49 0.47 -0.34 37 199 1,894 +7
30JUL26 34.00 C 0.53 0.78 0.40 0.35 -0.26 38 13 1,819 +3
30JUL26 35.00 C 0.55 0.61 0.28 0.25 -0.20 38 343 1,220 -8
30JUL26 36.00 C 0.39 0.40 0.22 0.18 -0.15 38 92 1,328 -9
30JUL26 37.00 C 0.30 0.30 0.21 0.13 -0.11 39 40 3,782 +40
30JUL26 38.00 C 0.17 0.18 0.17 0.10 -0.08 40 136 2,093 +36
30JUL26 39.00 C 0.25 0.25 0.15 0.07 -0.06 40 32 2,771 -25
30JUL26 40.00 C 0.15 0.16 0.09 0.05 -0.04 40 94 3,378 +76
30JUL26 41.00 C 0.00 0.00 0.00 0.04 -0.03 41 1 211 +1
30JUL26 42.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 208 0
30JUL26 43.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 1,360 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 430 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 239 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 44 0 161 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 45 0 248 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 345 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 152 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 50 0 673 0
28AUG26 15.00 C 0.00 0.00 0.00 13.52 -1.39 55 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 13.02 -1.36 51 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 12.53 -1.39 51 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 12.04 -1.39 50 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 11.61 -1.35 58 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 11.13 -1.33 57 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 10.64 -1.36 54 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 10.18 -1.32 54 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.68 -1.33 51 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.22 -1.31 51 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.72 -1.33 48 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.78 -1.32 46 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.85 -1.31 43 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.06 -1.18 44 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.21 -1.14 42 0 30 0
28AUG26 25.00 C 0.00 0.00 0.00 4.30 -1.24 38 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.60 -1.09 37 0 1 0
28AUG26 27.00 C 0.00 0.00 0.00 2.89 -1.08 36 0 100 0
28AUG26 28.00 C 2.80 2.93 2.62 2.37 -0.95 36 62 207 +60
28AUG26 29.00 C 1.99 2.10 1.95 1.94 -0.84 37 61 321 +31
28AUG26 30.00 C 2.51 2.51 1.55 1.55 -0.69 37 77 1,587 -18
28AUG26 31.00 C 1.85 1.85 1.32 1.22 -0.61 37 53 1,775 -19
28AUG26 32.00 C 1.56 1.65 1.00 1.00 -0.48 38 77 806 -29
28AUG26 33.00 C 0.95 0.97 0.80 0.80 -0.42 38 23 712 0
28AUG26 34.00 C 0.72 0.72 0.72 0.64 -0.34 39 10 999 0
28AUG26 35.00 C 0.62 0.62 0.61 0.51 -0.27 39 3 644 +1
28AUG26 36.00 C 0.80 0.80 0.44 0.40 -0.22 39 25 726 +21
28AUG26 37.00 C 0.65 0.65 0.37 0.32 -0.17 40 53 1,173 0
28AUG26 38.00 C 0.52 0.52 0.31 0.25 -0.14 40 11 128 -9
28AUG26 39.00 C 0.30 0.30 0.28 0.20 -0.11 40 40 128 -12
28AUG26 40.00 C 0.24 0.24 0.22 0.16 -0.08 41 131 168 +104
28AUG26 41.00 C 0.30 0.30 0.30 0.12 -0.07 41 5 85 +5
28AUG26 42.00 C 0.00 0.00 0.00 0.10 -0.05 41 0 90 0
28AUG26 43.00 C 0.00 0.00 0.00 0.08 -0.04 42 0 1,030 0
28AUG26 44.00 C 0.00 0.00 0.00 0.07 -0.03 43 0 3 0
28AUG26 45.00 C 0.09 0.09 0.09 0.05 -0.03 42 20 187 +20
28AUG26 46.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 3 0
28AUG26 47.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 15 0
28AUG26 48.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 18 0
28AUG26 49.00 C 0.09 0.09 0.08 0.01 -0.02 40 345 345 +150
28AUG26 50.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 244 0
29SEP26 15.00 C 0.00 0.00 0.00 13.62 -1.36 59 0 3,000 0
29SEP26 15.50 C 0.00 0.00 0.00 13.12 -1.37 56 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.58 -1.43 47 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 12.10 -1.41 47 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 11.62 -1.42 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.20 -1.29 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.72 -1.34 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.20 -1.39 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.73 -1.39 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.26 -1.38 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.81 -1.36 44 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 7.90 -1.34 42 0 31 0
29SEP26 22.00 C 9.10 9.10 9.10 7.01 -1.32 41 1 40 0
29SEP26 23.00 C 0.00 0.00 0.00 6.15 -1.31 39 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 5.60 -0.99 44 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 4.83 -0.95 42 0 10,008 0
29SEP26 26.00 C 0.00 0.00 0.00 4.00 -0.97 39 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 3.26 -1.04 36 0 41 0
29SEP26 28.00 C 3.08 3.10 3.08 2.72 -0.99 36 4 14 +4
29SEP26 29.00 C 2.70 2.70 2.52 2.27 -0.87 36 44 2,592 +44
29SEP26 30.00 C 2.40 2.70 1.92 1.92 -0.73 37 66 697 +52
29SEP26 31.00 C 2.35 2.50 1.83 1.56 -0.67 37 10 1,659 +4
29SEP26 32.00 C 1.70 1.70 1.46 1.31 -0.57 37 11 1,164 +2
29SEP26 33.00 C 1.71 1.81 1.20 1.09 -0.49 38 333 4,297 -3
29SEP26 34.00 C 1.09 1.09 1.09 0.92 -0.40 38 1 1,509 +1
29SEP26 35.00 C 0.90 0.91 0.76 0.78 -0.31 39 56 4,613 +6
29SEP26 36.00 C 0.71 0.72 0.66 0.66 -0.24 40 105 10,329 +45
29SEP26 37.00 C 0.00 0.00 0.00 0.56 -0.19 40 0 2,907 0
29SEP26 38.00 C 0.56 0.56 0.51 0.48 -0.13 41 60 8,053 -5
29SEP26 39.00 C 0.48 0.48 0.48 0.41 -0.09 42 2 15,149 0
29SEP26 40.00 C 0.55 0.61 0.35 0.36 -0.05 42 350 16,607 +233
29SEP26 41.00 C 0.36 0.36 0.36 0.31 -0.03 43 30 1,539 -30
29SEP26 42.00 C 0.25 0.25 0.25 0.27 -0.01 44 4 1,485 +4
29SEP26 43.00 C 0.26 0.26 0.26 0.23 0.00 44 3 1,657 0
29SEP26 44.00 C 0.00 0.00 0.00 0.20 +0.01 45 0 2,760 0
29SEP26 45.00 C 0.30 0.30 0.20 0.18 +0.03 45 230 3,631 -200
29SEP26 46.00 C 0.00 0.00 0.00 0.16 +0.03 46 0 1,987 0
29SEP26 47.00 C 0.00 0.00 0.00 0.14 +0.03 46 0 1,429 0
29SEP26 48.00 C 0.18 0.18 0.18 0.13 +0.04 47 2 2,149 0
29SEP26 49.00 C 0.18 0.18 0.18 0.11 +0.04 47 1 2,484 -1
29SEP26 50.00 C 0.16 0.17 0.10 0.10 +0.04 48 61 20,187 +58
29SEP26 52.50 C 0.10 0.10 0.10 0.08 +0.04 50 1 3,191 0
29SEP26 55.00 C 0.09 0.10 0.09 0.06 +0.03 51 4 7,694 +3
29SEP26 57.50 C 0.07 0.07 0.05 0.05 +0.03 52 11 750 +11
29SEP26 60.00 C 0.05 0.05 0.05 0.04 +0.03 53 10 6,882 +10
29SEP26 62.50 C 0.00 0.00 0.00 0.03 +0.02 54 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 738 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 356 0
29SEP26 75.00 C 0.02 0.02 0.02 0.01 0.00 57 12 1,637 +12
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 825 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,242 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 64 0 375 0
30DEC26 15.00 C 0.00 0.00 0.00 13.84 -1.36 54 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 13.37 -1.36 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.88 -1.38 50 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 12.41 -1.38 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.95 -1.37 48 0 125 0
30DEC26 17.50 C 12.20 12.20 11.70 11.47 -1.38 46 2 8 +2
30DEC26 18.00 C 0.00 0.00 0.00 11.10 -1.30 48 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 10.59 -1.35 46 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 10.22 -1.26 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.78 -1.25 46 0 30 0
30DEC26 20.00 C 11.40 11.40 10.00 9.27 -1.31 43 3 153 +3
30DEC26 21.00 C 0.00 0.00 0.00 8.45 -1.27 43 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 7.65 -1.23 42 0 42 0
30DEC26 23.00 C 0.00 0.00 0.00 6.93 -1.13 42 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 6.35 -0.93 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.66 -0.88 42 0 146 0
30DEC26 26.00 C 0.00 0.00 0.00 5.07 -0.77 42 0 52 0
30DEC26 27.00 C 0.00 0.00 0.00 4.46 -0.76 41 0 124 0
30DEC26 28.00 C 4.60 4.60 4.60 3.90 -0.69 40 4 78 +4
30DEC26 29.00 C 3.67 3.69 3.48 3.25 -0.80 38 152 215 +152
30DEC26 30.00 C 3.60 3.98 2.90 2.90 -0.70 38 1,590 3,316 +1,500
30DEC26 31.00 C 2.80 2.80 2.69 2.47 -0.75 37 21 267 0
30DEC26 32.00 C 2.50 2.50 2.43 2.17 -0.66 38 46 1,253 +6
30DEC26 33.00 C 2.20 2.22 2.12 1.85 -0.65 37 361 6,377 +291
30DEC26 34.00 C 1.92 1.92 1.79 1.57 -0.64 37 27 822 -25
30DEC26 35.00 C 1.94 2.20 1.50 1.32 -0.62 37 21 2,089 +14
30DEC26 36.00 C 1.49 1.49 1.44 1.11 -0.59 36 11 7,495 +11
30DEC26 37.00 C 1.62 1.62 1.62 0.92 -0.57 36 1 6,407 +1
30DEC26 38.00 C 1.50 1.50 1.06 0.76 -0.55 36 1,263 4,212 -12
30DEC26 39.00 C 1.06 1.06 1.06 0.62 -0.52 35 30 9,701 +30
30DEC26 40.00 C 1.00 1.00 0.88 0.51 -0.49 35 78 1,543 +4
30DEC26 41.00 C 1.00 1.00 0.80 0.41 -0.47 34 66 2,379 +51
30DEC26 42.00 C 0.89 0.93 0.73 0.33 -0.44 34 49 2,197 -1
30DEC26 43.00 C 0.00 0.00 0.00 0.26 -0.41 34 0 672 0
30DEC26 44.00 C 0.00 0.00 0.00 0.21 -0.38 34 0 644 0
30DEC26 45.00 C 0.70 0.70 0.51 0.18 -0.33 34 31 3,893 +26
30DEC26 46.00 C 0.49 0.49 0.46 0.16 -0.29 34 30 670 +30
30DEC26 47.00 C 0.51 0.51 0.51 0.14 -0.25 35 1 373 +1
30DEC26 48.00 C 0.44 0.44 0.44 0.13 -0.21 35 2 295 +2
30DEC26 49.00 C 0.00 0.00 0.00 0.11 -0.19 35 0 316 0
30DEC26 50.00 C 0.40 0.40 0.34 0.10 -0.17 36 111 6,119 +10
30DEC26 52.50 C 0.25 0.25 0.25 0.08 -0.11 37 3 2,169 -3
30DEC26 55.00 C 0.00 0.00 0.00 0.06 -0.08 38 0 1,930 0
30DEC26 57.50 C 0.21 0.21 0.21 0.05 -0.05 39 2 426 0
30DEC26 60.00 C 0.21 0.21 0.21 0.04 -0.04 40 1 626 0
30DEC26 62.50 C 0.17 0.17 0.17 0.03 -0.03 40 1 484 -1
30DEC26 65.00 C 0.15 0.18 0.15 0.02 -0.03 40 3 202 0
30DEC26 67.50 C 0.14 0.14 0.14 0.01 -0.03 39 1 177 -1
30DEC26 70.00 C 0.13 0.13 0.13 0.01 -0.02 40 1 2,146 -1
30DEC26 72.50 C 0.10 0.10 0.10 0.01 -0.01 42 1 134 -1
30DEC26 75.00 C 0.08 0.09 0.08 0.01 0.00 43 98 678 +36
30DEC26 77.50 C 0.08 0.08 0.08 0.01 0.00 44 1 40 -1
30DEC26 80.00 C 0.08 0.08 0.08 0.01 0.00 46 1 769 -1
30MAR27 15.00 C 14.15 14.15 14.15 14.09 -1.36 52 1 1 0
30MAR27 15.50 C 0.00 0.00 0.00 13.63 -1.35 50 0 0 0
30MAR27 16.00 C 14.31 14.31 14.31 13.18 -1.35 50 1 9 +1
30MAR27 16.50 C 0.00 0.00 0.00 12.73 -1.35 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.29 -1.34 48 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 11.85 -1.33 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.42 -1.31 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 10.99 -1.31 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.65 -1.21 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.23 -1.21 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.76 -1.27 44 0 11 0
30MAR27 21.00 C 9.50 9.50 9.20 9.10 -1.11 45 7 15 0
30MAR27 22.00 C 0.00 0.00 0.00 8.26 -1.24 43 0 85 0
30MAR27 23.00 C 0.00 0.00 0.00 7.49 -1.15 41 0 47 0
30MAR27 24.00 C 7.00 7.00 6.87 6.87 -1.03 41 6 7 +5
30MAR27 25.00 C 6.60 6.60 6.60 6.35 -0.85 42 50 198 +33
30MAR27 26.00 C 0.00 0.00 0.00 5.57 -0.98 39 0 10 0
30MAR27 27.00 C 0.00 0.00 0.00 5.19 -0.76 41 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 4.65 -0.75 40 0 58 0
30MAR27 29.00 C 4.45 4.45 4.00 4.00 -0.98 38 3 23 +2
30MAR27 30.00 C 4.45 4.45 3.64 3.64 -0.81 38 48 1,178 +37
30MAR27 31.00 C 3.39 3.39 3.39 3.31 -0.71 39 1 1,182 0
30MAR27 32.00 C 3.32 3.32 3.18 2.91 -0.73 38 37 998 +10
30MAR27 33.00 C 3.26 3.26 2.90 2.63 -0.64 38 25 6,558 -10
30MAR27 34.00 C 2.92 2.97 2.92 2.34 -0.59 38 6 6,945 -4
30MAR27 35.00 C 2.37 2.37 2.18 2.07 -0.56 38 3 1,540 +1
30MAR27 36.00 C 1.98 1.98 1.98 1.83 -0.52 38 1 387 +1
30MAR27 37.00 C 1.94 1.96 1.81 1.62 -0.47 38 8 243 +6
30MAR27 38.00 C 2.08 2.08 1.78 1.42 -0.44 38 43 1,281 +1
30MAR27 39.00 C 2.05 2.05 1.59 1.25 -0.41 37 3 534 0
30MAR27 40.00 C 1.91 1.91 1.35 1.10 -0.37 37 1,310 2,966 +1,308
30MAR27 41.00 C 0.00 0.00 0.00 0.96 -0.34 37 0 512 0
30MAR27 42.00 C 1.19 1.19 1.19 0.84 -0.31 37 1 361 +1
30MAR27 43.00 C 0.00 0.00 0.00 0.73 -0.29 37 0 327 0
30MAR27 44.00 C 1.20 1.20 1.20 0.64 -0.26 37 2 275 0
30MAR27 45.00 C 1.13 1.13 0.96 0.56 -0.23 37 7 2,319 +1
30MAR27 46.00 C 0.00 0.00 0.00 0.48 -0.22 36 0 55 0
30MAR27 47.00 C 0.00 0.00 0.00 0.42 -0.19 36 0 68 0
30MAR27 48.00 C 0.00 0.00 0.00 0.36 -0.18 36 0 36 0
30MAR27 49.00 C 0.00 0.00 0.00 0.31 -0.16 36 0 21 0
30MAR27 50.00 C 0.66 0.69 0.60 0.27 -0.14 36 27 1,299 -7
TOTAL CALL 38,742 636,355 +13,926
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 486 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 463 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 441 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 419 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 398 0 13 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 378 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 358 0 10 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 339 0 1 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 320 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 301 0 182 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 282 0 40 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 246 0 91 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 212 0 515 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 179 0 845 0
28MAY26 24.00 P 0.01 0.01 0.01 0.01 0.00 147 17 683 -17
28MAY26 25.00 P 0.01 0.01 0.01 0.01 0.00 115 50 2,615 -50
28MAY26 26.00 P 0.00 0.00 0.00 0.01 -0.01 84 0 2,973 0
28MAY26 27.00 P 0.02 0.02 0.01 0.02 -0.02 60 90 4,115 -62
28MAY26 28.00 P 0.10 0.18 0.01 0.18 +0.06 58 5,352 7,540 +1,597
28MAY26 29.00 P 0.34 0.80 0.03 0.80 +0.48 72 3,136 7,389 -614
28MAY26 30.00 P 1.08 1.62 0.17 1.62 +0.90 64 3,608 9,210 -215
28MAY26 31.00 P 1.28 2.50 0.80 2.71 +1.26 136 123 6,148 -88
28MAY26 32.00 P 1.96 3.30 1.85 3.72 +1.35 173 61 2,707 -3,033
28MAY26 33.00 P 2.95 4.67 2.50 4.67 +1.39 182 146 3,173 -1,251
28MAY26 34.00 P 3.74 5.00 3.74 5.74 +1.49 244 18 3,439 -328
28MAY26 35.00 P 6.02 6.65 6.02 6.65 +1.40 222 38 1,396 -507
28MAY26 36.00 P 0.00 0.00 0.00 7.74 +1.50 299 22 484 -69
28MAY26 37.00 P 0.00 0.00 0.00 8.74 +1.50 325 0 462 -31
28MAY26 38.00 P 0.00 0.00 0.00 9.74 +1.50 350 0 190 -51
28MAY26 39.00 P 0.00 0.00 0.00 10.73 +1.49 367 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 11.73 +1.49 389 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 12.73 +1.49 411 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 13.73 +1.49 432 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 14.73 +1.49 452 0 400 0
28MAY26 44.00 P 0.00 0.00 0.00 15.73 +1.49 472 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 16.73 +1.49 492 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 17.73 +1.49 510 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 18.73 +1.49 527 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 19.73 +1.49 544 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 20.73 +1.49 560 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 21.73 +1.49 576 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 24.23 +1.49 614 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 26.73 +1.49 651 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 29.23 +1.49 686 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 31.73 +1.49 720 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 34.23 +1.49 752 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 36.73 +1.49 780 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 39.23 +1.49 807 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 41.73 +1.49 833 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 44.23 +1.49 858 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 46.73 +1.49 882 0 0 0
29MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 126 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 81 0 0 0
29MAY26 26.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
29MAY26 27.00 P 0.03 0.05 0.03 0.05 0.00 52 10 90 +10
29MAY26 28.00 P 0.14 0.25 0.02 0.24 +0.10 49 1,033 753 +356
29MAY26 29.00 P 0.47 0.80 0.05 0.81 +0.45 53 294 293 -31
29MAY26 30.00 P 0.25 1.65 0.24 1.72 +0.94 72 471 879 +15
29MAY26 31.00 P 0.81 2.04 0.80 2.71 +1.25 96 653 486 +318
29MAY26 32.00 P 1.96 3.35 1.86 3.72 +1.35 123 66 104 +30
29MAY26 33.00 P 0.00 0.00 0.00 4.74 +1.46 151 0 0 -5
29MAY26 34.00 P 0.00 0.00 0.00 5.74 +1.49 173 0 0 0
29MAY26 35.00 P 0.00 0.00 0.00 6.74 +1.49 193 0 0 0
29MAY26 36.00 P 0.00 0.00 0.00 7.74 +1.50 212 0 0 0
29MAY26 37.00 P 0.00 0.00 0.00 8.74 +1.50 230 0 0 0
29MAY26 38.00 P 0.00 0.00 0.00 9.74 +1.50 248 0 0 0
29MAY26 39.00 P 0.00 0.00 0.00 10.74 +1.50 265 0 0 0
29MAY26 40.00 P 0.00 0.00 0.00 11.74 +1.50 280 0 0 0
05JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
05JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
05JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
05JUN26 24.00 P 0.00 0.00 0.00 0.02 0.00 54 0 1 0
05JUN26 25.00 P 0.04 0.04 0.04 0.05 +0.02 51 10 10 +10
05JUN26 26.00 P 0.04 0.06 0.04 0.11 +0.05 46 37 50 +37
05JUN26 27.00 P 0.08 0.17 0.08 0.24 +0.10 42 292 319 +255
05JUN26 28.00 P 0.14 0.50 0.11 0.49 +0.20 38 413 491 -3
05JUN26 29.00 P 0.32 1.08 0.22 1.07 +0.53 41 427 807 +213
05JUN26 30.00 P 0.64 1.31 0.50 1.85 +0.90 45 95 318 -16
05JUN26 31.00 P 0.95 2.00 0.95 2.71 +1.08 46 132 131 +101
05JUN26 32.00 P 0.00 0.00 0.00 3.72 +1.30 59 0 0 0
05JUN26 33.00 P 0.00 0.00 0.00 4.74 +1.40 72 0 0 0
05JUN26 34.00 P 0.00 0.00 0.00 5.74 +1.45 83 0 0 0
05JUN26 35.00 P 0.00 0.00 0.00 6.74 +1.48 92 0 0 0
05JUN26 36.00 P 0.00 0.00 0.00 7.74 +1.49 101 0 0 0
05JUN26 37.00 P 0.00 0.00 0.00 8.74 +1.50 110 0 0 0
05JUN26 38.00 P 0.00 0.00 0.00 9.74 +1.50 118 0 0 0
05JUN26 39.00 P 0.00 0.00 0.00 10.74 +1.50 127 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 77 0 5,021 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 360 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 135 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 250 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 34 0
29JUN26 19.50 P 0.03 0.03 0.03 0.01 0.00 52 5 20 +5
29JUN26 20.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 5,079 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 +0.02 50 0 376 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 +0.04 47 0 278 0
29JUN26 23.00 P 0.00 0.00 0.00 0.08 +0.06 44 0 1,512 0
29JUN26 24.00 P 0.00 0.00 0.00 0.14 +0.10 42 6 675 +5
29JUN26 25.00 P 0.16 0.20 0.07 0.24 +0.16 40 497 3,720 +121
29JUN26 26.00 P 0.15 0.36 0.15 0.39 +0.22 38 449 3,585 +419
29JUN26 27.00 P 0.42 0.60 0.21 0.62 +0.28 36 488 4,025 +6
29JUN26 28.00 P 0.40 1.02 0.38 1.01 +0.44 36 1,616 8,206 +3
29JUN26 29.00 P 0.80 1.50 0.54 1.55 +0.63 36 704 6,804 -197
29JUN26 30.00 P 1.80 2.20 0.94 2.20 +0.80 36 600 9,970 +151
29JUN26 31.00 P 2.40 3.00 1.43 3.00 +0.97 38 310 9,264 +1
29JUN26 32.00 P 3.00 3.91 2.24 3.91 +1.15 42 164 10,372 -18
29JUN26 33.00 P 3.00 4.19 3.00 4.74 +1.27 39 17 8,794 -2
29JUN26 34.00 P 4.00 5.80 3.80 5.80 +1.30 49 21 11,419 +7
29JUN26 35.00 P 4.80 6.09 4.80 6.74 +1.33 50 36 10,703 0
29JUN26 36.00 P 7.67 7.69 7.67 7.74 +1.31 55 50 6,155 -50
29JUN26 37.00 P 0.00 0.00 0.00 8.74 +1.46 60 2 12,229 0
29JUN26 38.00 P 9.28 9.28 9.28 9.74 +1.48 64 15 9,646 -15
29JUN26 39.00 P 10.20 10.20 10.20 10.74 +1.50 69 1 5,160 -227
29JUN26 40.00 P 0.00 0.00 0.00 11.74 +1.50 73 0 8,122 -5,084
29JUN26 41.00 P 12.00 12.00 12.00 12.73 +1.49 76 3 6,897 -2,191
29JUN26 42.00 P 0.00 0.00 0.00 13.73 +1.49 80 0 153 -673
29JUN26 43.00 P 0.00 0.00 0.00 14.73 +1.48 84 0 70 -57
29JUN26 44.00 P 0.00 0.00 0.00 15.73 +1.48 87 0 124 0
29JUN26 45.00 P 15.00 16.62 14.72 16.73 +1.49 91 1,048 6,108 +689
29JUN26 46.00 P 16.00 17.48 15.72 17.73 +1.48 94 567 285 0
29JUN26 47.00 P 0.00 0.00 0.00 18.73 +1.48 97 0 264 0
29JUN26 48.00 P 18.90 18.90 18.90 19.73 +1.49 100 3 214 -3
29JUN26 49.00 P 0.00 0.00 0.00 20.73 +1.48 104 0 131 0
29JUN26 50.00 P 20.00 21.64 20.00 21.73 +1.49 107 692 2,213 -260
29JUN26 52.50 P 0.00 0.00 0.00 24.23 +1.49 114 0 721 0
29JUN26 55.00 P 0.00 0.00 0.00 26.73 +1.49 121 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 29.23 +1.49 127 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 31.73 +1.48 133 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 34.23 +1.48 139 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 36.73 +1.49 144 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 39.23 +1.48 150 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 41.73 +1.48 155 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 44.23 +1.48 160 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 46.73 +1.48 164 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 49.10 +1.35 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 51.60 +1.35 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 54.10 +1.35 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 56.60 +1.35 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 59.10 +1.35 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 61.60 +1.36 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 64.10 +1.35 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 66.60 +1.36 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 69.10 +1.36 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 71.60 +1.36 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 74.16 +1.42 194 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 76.60 +1.36 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 79.10 +1.36 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 81.60 +1.36 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30JUL26 19.00 P 0.04 0.04 0.04 0.01 0.00 40 15 35 +15
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 14 0
30JUL26 20.00 P 0.00 0.00 0.00 0.02 0.00 38 0 29 0
30JUL26 21.00 P 0.00 0.00 0.00 0.04 0.00 38 0 38 0
30JUL26 22.00 P 0.12 0.14 0.12 0.09 +0.01 38 90 824 +60
30JUL26 23.00 P 0.17 0.18 0.17 0.16 +0.03 37 110 827 +50
30JUL26 24.00 P 0.26 0.26 0.25 0.28 +0.07 37 4 896 +3
30JUL26 25.00 P 0.30 0.50 0.23 0.46 +0.13 37 160 1,047 +25
30JUL26 26.00 P 0.57 0.74 0.50 0.72 +0.23 37 21 4,764 +1
30JUL26 27.00 P 0.71 1.05 0.52 1.06 +0.35 36 220 1,411 +54
30JUL26 28.00 P 0.78 1.38 0.78 1.47 +0.47 36 446 1,764 +213
30JUL26 29.00 P 1.17 2.00 1.06 2.00 +0.62 36 320 2,294 -114
30JUL26 30.00 P 1.76 2.41 1.76 2.69 +0.82 38 228 3,722 +120
30JUL26 31.00 P 2.12 2.19 2.12 3.23 +0.77 34 36 3,766 -24
30JUL26 32.00 P 2.83 4.08 2.83 4.08 +0.97 36 67 2,857 -7
30JUL26 33.00 P 3.38 3.38 3.38 4.95 +1.04 37 1 1,227 +1
30JUL26 34.00 P 0.00 0.00 0.00 5.80 +1.09 36 0 420 0
30JUL26 35.00 P 6.44 6.44 6.44 6.74 +1.22 38 1 32 0
30JUL26 36.00 P 0.00 0.00 0.00 7.74 +1.19 41 0 493 0
30JUL26 37.00 P 0.00 0.00 0.00 8.74 +1.40 45 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 9.74 +1.46 48 0 8 0
30JUL26 39.00 P 0.00 0.00 0.00 10.74 +1.46 51 0 22 0
30JUL26 40.00 P 0.00 0.00 0.00 11.74 +1.49 55 0 4 0
30JUL26 41.00 P 0.00 0.00 0.00 12.73 +1.49 57 0 2 0
30JUL26 42.00 P 0.00 0.00 0.00 13.73 +1.49 60 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 14.73 +1.48 63 0 0 -4
30JUL26 44.00 P 0.00 0.00 0.00 15.73 +1.48 65 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 16.73 +1.49 68 0 0 -1
30JUL26 46.00 P 0.00 0.00 0.00 17.73 +1.48 71 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 18.73 +1.48 73 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 19.73 +1.49 75 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 20.73 +1.48 78 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 21.73 +1.49 80 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
28AUG26 19.00 P 0.08 0.08 0.08 0.04 +0.01 40 10 14 +10
28AUG26 19.50 P 0.10 0.10 0.10 0.05 +0.01 39 10 31 +10
28AUG26 20.00 P 0.07 0.07 0.07 0.07 +0.01 39 100 205 +100
28AUG26 21.00 P 0.00 0.00 0.00 0.13 +0.03 39 0 114 0
28AUG26 22.00 P 0.20 0.22 0.20 0.21 +0.05 38 12 60 +12
28AUG26 23.00 P 0.00 0.00 0.00 0.34 +0.09 38 0 470 0
28AUG26 24.00 P 0.35 0.46 0.35 0.52 +0.14 38 38 628 +6
28AUG26 25.00 P 0.48 0.68 0.48 0.76 +0.21 38 9 1,026 +2
28AUG26 26.00 P 1.03 1.03 1.03 1.04 +0.29 37 1 562 0
28AUG26 27.00 P 1.18 1.39 1.18 1.40 +0.39 37 23 1,038 +1
28AUG26 28.00 P 1.54 1.83 1.54 1.84 +0.50 37 132 1,946 -50
28AUG26 29.00 P 2.03 2.37 1.97 2.37 +0.62 37 255 485 -23
28AUG26 30.00 P 1.93 2.87 1.93 3.04 +0.79 38 321 2,253 +31
28AUG26 31.00 P 3.10 3.10 3.10 3.74 +0.91 38 20 1,791 +20
28AUG26 32.00 P 0.00 0.00 0.00 4.29 +0.83 35 0 1,845 0
28AUG26 33.00 P 0.00 0.00 0.00 5.22 +0.97 38 1 950 0
28AUG26 34.00 P 0.00 0.00 0.00 5.96 +0.95 36 0 237 0
28AUG26 35.00 P 0.00 0.00 0.00 6.82 +1.02 35 0 4 0
28AUG26 36.00 P 0.00 0.00 0.00 7.78 +1.14 37 0 33 0
28AUG26 37.00 P 0.00 0.00 0.00 8.74 +1.23 39 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 9.74 +1.33 41 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.74 +1.43 44 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.74 +1.49 47 0 1 0
28AUG26 41.00 P 0.00 0.00 0.00 12.73 +1.44 49 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 13.73 +1.46 51 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.73 +1.48 54 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 15.73 +1.48 56 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 16.73 +1.49 58 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 17.73 +1.48 60 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 18.73 +1.48 63 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 19.73 +1.49 65 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 20.73 +1.48 67 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 21.73 +1.49 68 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 3,020 0
29SEP26 15.50 P 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 +0.03 47 0 81 0
29SEP26 16.50 P 0.00 0.00 0.00 0.06 +0.05 48 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 0.07 +0.06 47 0 32 0
29SEP26 17.50 P 0.00 0.00 0.00 0.09 +0.07 47 0 26 0
29SEP26 18.00 P 0.11 0.11 0.11 0.11 +0.08 46 1 25 +1
29SEP26 18.50 P 0.00 0.00 0.00 0.13 +0.09 45 0 9 0
29SEP26 19.00 P 0.00 0.00 0.00 0.16 +0.10 45 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 0.20 +0.13 45 0 15 0
29SEP26 20.00 P 0.21 0.22 0.21 0.23 +0.13 44 56 1,007 +6
29SEP26 21.00 P 0.24 0.25 0.24 0.32 +0.16 43 22 339 -22
29SEP26 22.00 P 0.38 0.38 0.38 0.44 +0.19 41 30 497 +30
29SEP26 23.00 P 0.42 0.42 0.42 0.61 +0.24 41 1 922 0
29SEP26 24.00 P 0.66 0.68 0.66 0.80 +0.26 40 80 820 0
29SEP26 25.00 P 0.86 0.98 0.85 1.05 +0.30 39 486 11,292 +319
29SEP26 26.00 P 1.16 1.22 1.16 1.35 +0.35 38 21 1,942 0
29SEP26 27.00 P 1.28 1.69 1.28 1.69 +0.39 37 269 2,339 -102
29SEP26 28.00 P 1.40 2.14 1.40 2.14 +0.49 37 396 6,990 +75
29SEP26 29.00 P 1.82 2.57 1.82 2.61 +0.55 36 16 4,324 +1
29SEP26 30.00 P 2.28 3.22 2.21 3.36 +0.78 38 89 9,596 +10
29SEP26 31.00 P 2.72 3.72 2.72 4.03 +0.87 38 19 7,054 +3
29SEP26 32.00 P 3.36 4.50 3.36 4.77 +0.95 39 4 3,631 +1
29SEP26 33.00 P 0.00 0.00 0.00 5.46 +0.99 38 0 3,998 0
29SEP26 34.00 P 5.01 5.98 5.01 6.24 +1.01 38 3 1,984 0
29SEP26 35.00 P 0.00 0.00 0.00 7.05 +1.01 37 0 9,190 0
29SEP26 36.00 P 0.00 0.00 0.00 7.96 +1.21 38 0 20,656 0
29SEP26 37.00 P 0.00 0.00 0.00 8.76 +0.97 35 0 5,269 0
29SEP26 38.00 P 9.66 9.66 9.66 9.74 +1.33 37 10 6,895 -10
29SEP26 39.00 P 0.00 0.00 0.00 10.82 +1.39 42 0 9,115 0
29SEP26 40.00 P 11.43 11.43 11.43 11.74 +1.18 42 2 14,370 0
29SEP26 41.00 P 0.00 0.00 0.00 12.73 +1.09 44 0 2,093 0
29SEP26 42.00 P 0.00 0.00 0.00 13.73 +1.41 46 0 857 0
29SEP26 43.00 P 0.00 0.00 0.00 14.73 +1.44 48 0 2,659 0
29SEP26 44.00 P 0.00 0.00 0.00 15.73 +1.46 50 0 604 -1,087
29SEP26 45.00 P 0.00 0.00 0.00 16.73 +1.48 52 0 1,488 -3,202
29SEP26 46.00 P 0.00 0.00 0.00 17.73 +1.48 54 0 60 -162
29SEP26 47.00 P 0.00 0.00 0.00 18.73 +1.48 55 0 0 -142
29SEP26 48.00 P 0.00 0.00 0.00 19.73 +1.49 57 0 0 -177
29SEP26 49.00 P 0.00 0.00 0.00 20.73 +1.48 59 0 60 -576
29SEP26 50.00 P 0.00 0.00 0.00 21.73 +1.49 61 0 5,809 -2,479
29SEP26 52.50 P 0.00 0.00 0.00 24.23 +1.49 65 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 26.73 +1.49 69 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 29.23 +1.49 72 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 31.73 +1.48 76 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 34.23 +1.48 79 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 36.73 +1.49 82 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 39.23 +1.48 85 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 41.73 +1.48 88 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 44.23 +1.48 91 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 46.73 +1.48 94 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 49.11 +1.36 85 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 51.61 +1.36 88 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 54.11 +1.36 90 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 56.61 +1.36 92 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.12 +0.08 48 0 39 0
30DEC26 15.50 P 0.00 0.00 0.00 0.14 +0.09 47 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 0.16 +0.09 46 0 136 0
30DEC26 16.50 P 0.00 0.00 0.00 0.21 +0.12 47 0 16 0
30DEC26 17.00 P 0.00 0.00 0.00 0.25 +0.14 47 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 0.29 +0.16 46 0 9 0
30DEC26 18.00 P 0.00 0.00 0.00 0.33 +0.17 45 0 44 0
30DEC26 18.50 P 0.00 0.00 0.00 0.37 +0.17 44 0 5 0
30DEC26 19.00 P 0.36 0.40 0.36 0.44 +0.20 44 7 205 +7
30DEC26 19.50 P 0.00 0.00 0.00 0.50 +0.21 44 0 61 0
30DEC26 20.00 P 0.48 0.52 0.44 0.57 +0.22 43 63 671 +52
30DEC26 21.00 P 0.00 0.00 0.00 0.74 +0.26 43 0 182 0
30DEC26 22.00 P 0.64 0.64 0.64 0.94 +0.29 42 50 579 +50
30DEC26 23.00 P 0.95 1.00 0.94 1.17 +0.32 41 52 128 +38
30DEC26 24.00 P 1.07 1.28 1.07 1.44 +0.37 41 128 835 0
30DEC26 25.00 P 1.30 1.63 1.30 1.73 +0.41 40 406 9,445 +372
30DEC26 26.00 P 1.53 1.90 1.53 2.09 +0.47 39 32 857 +26
30DEC26 27.00 P 2.19 2.28 2.19 2.47 +0.50 38 123 1,241 +117
30DEC26 28.00 P 2.62 2.82 2.62 2.90 +0.53 38 132 1,110 -61
30DEC26 29.00 P 2.53 3.44 2.53 3.44 +0.61 37 251 2,789 +186
30DEC26 30.00 P 3.00 3.90 3.00 3.91 +0.57 36 1,699 7,574 +1,580
30DEC26 31.00 P 3.81 4.40 3.81 4.69 +0.79 38 3 4,515 -1
30DEC26 32.00 P 5.16 5.16 5.16 5.16 +0.66 35 1 5,668 0
30DEC26 33.00 P 5.30 5.47 5.30 6.06 +0.88 38 6 5,207 0
30DEC26 34.00 P 5.45 5.53 5.45 6.82 +0.91 38 60 1,174 -60
30DEC26 35.00 P 7.20 7.20 7.20 7.60 +0.94 38 15 4,742 0
30DEC26 36.00 P 8.05 8.05 8.05 8.42 +1.00 38 1 8,700 0
30DEC26 37.00 P 0.00 0.00 0.00 9.38 +1.15 40 0 3,264 0
30DEC26 38.00 P 10.27 10.38 9.77 10.11 +1.07 38 15 4,447 -3
30DEC26 39.00 P 0.00 0.00 0.00 11.02 +1.13 38 0 2,159 0
30DEC26 40.00 P 11.36 11.36 11.36 11.90 +0.89 38 2 2,009 -2
30DEC26 41.00 P 0.00 0.00 0.00 12.73 +1.09 35 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 13.73 +1.24 37 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 14.73 +1.33 39 0 1,214 0
30DEC26 44.00 P 0.00 0.00 0.00 15.73 +1.41 41 0 148 0
30DEC26 45.00 P 0.00 0.00 0.00 16.73 +1.44 42 0 80 0
30DEC26 46.00 P 0.00 0.00 0.00 17.73 +1.48 44 0 25 -196
30DEC26 47.00 P 0.00 0.00 0.00 18.73 +1.42 45 0 1 -273
30DEC26 48.00 P 0.00 0.00 0.00 19.73 +1.45 47 0 33 0
30DEC26 49.00 P 0.00 0.00 0.00 20.73 +1.47 48 0 6 0
30DEC26 50.00 P 0.00 0.00 0.00 21.73 +1.48 49 0 137 0
30DEC26 52.50 P 0.00 0.00 0.00 24.23 +1.49 53 0 2 -2
30DEC26 55.00 P 0.00 0.00 0.00 26.73 +1.49 56 0 90 -45
30DEC26 57.50 P 0.00 0.00 0.00 29.23 +1.49 59 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 31.73 +1.48 62 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 34.23 +1.48 64 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 36.73 +1.49 67 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 39.23 +1.48 70 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 41.73 +1.48 72 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 44.23 +1.48 74 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 46.73 +1.48 76 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 49.16 +1.41 75 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 51.61 +1.36 72 0 0 0
30MAR27 15.00 P 0.24 0.24 0.24 0.24 +0.12 47 5 19 +5
30MAR27 15.50 P 0.00 0.00 0.00 0.28 +0.13 46 0 1 0
30MAR27 16.00 P 0.32 0.32 0.32 0.33 +0.15 46 2 472 +2
30MAR27 16.50 P 0.35 0.35 0.35 0.38 +0.16 46 1 203 +1
30MAR27 17.00 P 0.00 0.00 0.00 0.42 +0.16 45 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 0.48 +0.17 45 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.55 +0.19 44 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 0.62 +0.20 44 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.70 +0.21 44 0 35 0
30MAR27 19.50 P 0.00 0.00 0.00 0.79 +0.23 43 0 14 0
30MAR27 20.00 P 0.73 0.82 0.73 0.88 +0.24 43 16 108 +11
30MAR27 21.00 P 0.00 0.00 0.00 1.09 +0.26 42 0 23 0
30MAR27 22.00 P 1.08 1.10 1.08 1.33 +0.32 42 7 68 +2
30MAR27 23.00 P 1.44 1.44 1.44 1.60 +0.37 41 30 206 +11
30MAR27 24.00 P 1.65 1.73 1.65 1.90 +0.40 40 270 1,435 +240
30MAR27 25.00 P 1.68 2.10 1.68 2.24 +0.43 40 144 492 +123
30MAR27 26.00 P 2.44 2.49 2.39 2.61 +0.46 39 34 464 +22
30MAR27 27.00 P 2.70 2.70 2.70 3.02 +0.49 38 155 691 +149
30MAR27 28.00 P 3.15 3.23 3.15 3.46 +0.51 38 185 686 +185
30MAR27 29.00 P 3.27 3.78 3.27 4.00 +0.60 38 162 1,036 +140
30MAR27 30.00 P 3.88 4.50 3.88 4.50 +0.60 37 33 3,335 +20
30MAR27 31.00 P 4.23 4.80 4.23 5.23 +0.78 38 2 1,126 +1
30MAR27 32.00 P 5.10 5.48 5.10 5.86 +0.83 38 2 791 +2
30MAR27 33.00 P 6.16 6.16 6.16 6.58 +0.83 38 150 5,454 +150
30MAR27 34.00 P 0.00 0.00 0.00 7.29 +0.85 38 0 6,610 0
30MAR27 35.00 P 0.00 0.00 0.00 8.05 +0.92 38 0 1,034 0
30MAR27 36.00 P 8.50 8.50 8.50 8.84 +0.94 38 1 295 +1
30MAR27 37.00 P 8.30 8.30 8.30 9.64 +0.98 38 10 90 0
30MAR27 38.00 P 0.00 0.00 0.00 10.47 +1.02 38 0 116 0
30MAR27 39.00 P 0.00 0.00 0.00 11.31 +1.00 38 0 33 0
30MAR27 40.00 P 0.00 0.00 0.00 12.15 +1.04 37 0 39 0
30MAR27 41.00 P 0.00 0.00 0.00 13.01 +1.06 37 0 156 0
30MAR27 42.00 P 0.00 0.00 0.00 13.87 +1.08 36 0 110 0
30MAR27 43.00 P 0.00 0.00 0.00 14.82 +1.15 37 0 94 0
30MAR27 44.00 P 0.00 0.00 0.00 15.74 +1.18 36 0 133 0
30MAR27 45.00 P 0.00 0.00 0.00 16.73 +1.29 37 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 17.73 +1.37 39 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 18.73 +1.42 40 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 19.73 +1.45 41 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.73 +1.45 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 21.73 +1.47 44 0 18 0
TOTAL PUT 32,299 495,536 -14,951
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$ 19.16
28MAY26 11.50 C 0.00 0.00 0.00 7.67 -0.60 409 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 7.17 -0.60 378 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.67 -0.60 348 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 6.17 -0.60 319 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.67 -0.60 291 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 5.17 -0.60 264 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.68 -0.59 264 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.16 -0.61 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.66 -0.61 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.16 -0.61 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.66 -0.61 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 2.16 -0.61 0 0 5 0
28MAY26 17.50 C 0.00 0.00 0.00 1.66 -0.62 0 0 31 0
28MAY26 18.00 C 0.00 0.00 0.00 1.18 -0.62 76 0 6 0
28MAY26 18.50 C 0.00 0.00 0.00 0.73 -0.61 72 0 21 0
28MAY26 19.00 C 0.00 0.00 0.00 0.38 -0.53 73 0 97 0
28MAY26 19.50 C 0.00 0.00 0.00 0.16 -0.42 74 0 53 0
28MAY26 20.00 C 0.24 0.24 0.15 0.05 -0.31 73 42 115 -8
28MAY26 21.00 C 0.04 0.04 0.02 0.01 -0.08 91 4 154 -2
28MAY26 22.00 C 0.00 0.00 0.00 0.01 -0.01 128 0 102 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 162 0 120 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 193 0 34 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 223 0 45 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 250 0 23 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 277 0 10 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 325 0 12 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 348 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 370 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 391 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 411 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 430 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 14.57 -0.61 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 14.49 -0.59 201 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 14.37 -0.61 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 14.27 -0.61 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 14.17 -0.61 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 13.93 -0.60 167 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 13.67 -0.61 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 13.48 -0.55 203 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 13.21 -0.57 183 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 12.92 -0.62 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 12.73 -0.56 182 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 12.43 -0.61 127 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 12.18 -0.61 121 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 11.93 -0.61 115 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 11.68 -0.61 109 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 11.41 -0.63 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 11.20 -0.59 130 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 10.91 -0.63 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 10.73 -0.56 138 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 10.48 -0.56 133 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 10.19 -0.60 102 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 9.94 -0.60 97 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.72 -0.57 116 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 9.47 -0.57 111 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 9.16 -0.64 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.68 -0.62 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.18 -0.62 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.75 -0.52 95 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.22 -0.58 78 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.70 -0.60 62 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.17 -0.61 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.70 -0.61 50 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.26 -0.56 64 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.73 -0.58 51 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.23 -0.60 46 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.85 -0.51 57 0 3 0
29JUN26 16.00 C 0.00 0.00 0.00 3.35 -0.55 50 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 2.92 -0.51 50 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 2.53 -0.54 50 0 51 0
29JUN26 17.50 C 0.00 0.00 0.00 2.16 -0.52 50 0 51 0
29JUN26 18.00 C 0.00 0.00 0.00 1.83 -0.48 50 0 57 0
29JUN26 18.50 C 0.00 0.00 0.00 1.53 -0.39 50 0 64 0
29JUN26 19.00 C 0.00 0.00 0.00 1.26 -0.37 50 0 65 0
29JUN26 19.50 C 1.01 1.01 1.01 1.01 -0.42 49 1 14 +1
29JUN26 20.00 C 0.00 0.00 0.00 0.84 -0.37 50 0 65 0
29JUN26 21.00 C 0.80 0.80 0.80 0.54 -0.27 51 1 241 0
29JUN26 22.00 C 0.44 0.44 0.37 0.33 -0.19 51 6 73 +1
29JUN26 23.00 C 0.00 0.00 0.00 0.19 -0.14 51 0 88 0
29JUN26 24.00 C 0.00 0.00 0.00 0.11 -0.09 51 0 138 0
29JUN26 25.00 C 0.12 0.12 0.12 0.06 -0.06 51 1 21 +1
29JUN26 26.00 C 0.00 0.00 0.00 0.03 -0.04 50 0 62 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 7.79 -0.61 71 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 7.29 -0.63 66 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 6.81 -0.62 63 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 6.33 -0.58 61 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 5.85 -0.52 58 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.42 -0.50 59 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.92 -0.57 54 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.47 -0.59 52 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.06 -0.54 52 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.68 -0.48 53 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.33 -0.46 54 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.88 -0.54 50 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.55 -0.46 50 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.25 -0.49 50 0 50 0
30JUL26 18.50 C 0.00 0.00 0.00 1.97 -0.43 50 0 46 0
30JUL26 19.00 C 1.85 1.85 1.85 1.72 -0.34 50 15 67 +15
30JUL26 19.50 C 0.00 0.00 0.00 1.50 -0.37 50 0 67 0
30JUL26 20.00 C 0.00 0.00 0.00 1.30 -0.35 50 0 96 0
30JUL26 21.00 C 0.00 0.00 0.00 0.97 -0.30 50 0 43 0
30JUL26 22.00 C 0.00 0.00 0.00 0.70 -0.25 50 0 50 0
30JUL26 23.00 C 0.00 0.00 0.00 0.50 -0.20 50 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 0.35 -0.15 50 0 31 0
30JUL26 25.00 C 0.00 0.00 0.00 0.24 -0.12 50 0 39 0
30JUL26 26.00 C 0.00 0.00 0.00 0.16 -0.09 50 0 32 0
30JUL26 27.00 C 0.00 0.00 0.00 0.11 -0.07 50 0 16 0
30JUL26 28.00 C 0.00 0.00 0.00 0.08 -0.04 51 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.05 -0.04 50 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 6.37 -0.54 52 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.98 -0.48 56 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 5.51 -0.57 53 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 5.15 -0.50 56 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.60 -0.50 49 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.19 -0.60 48 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.82 -0.55 48 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.58 -0.38 52 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.18 -0.52 50 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.92 -0.44 51 0 16 0
28AUG26 18.00 C 0.00 0.00 0.00 2.59 -0.42 50 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.38 -0.32 52 0 16 0
28AUG26 19.00 C 0.00 0.00 0.00 2.07 -0.37 50 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 1.87 -0.37 51 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 1.66 -0.35 50 0 1 0
28AUG26 21.00 C 0.00 0.00 0.00 1.31 -0.33 51 0 25 0
28AUG26 22.00 C 0.00 0.00 0.00 1.03 -0.27 51 0 2 0
28AUG26 23.00 C 0.00 0.00 0.00 0.79 -0.23 51 0 0 0
28AUG26 24.00 C 0.65 0.65 0.65 0.61 -0.18 51 4 2 -2
28AUG26 25.00 C 0.00 0.00 0.00 0.46 -0.15 51 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.35 -0.12 51 0 1 0
28AUG26 27.00 C 0.00 0.00 0.00 0.26 -0.10 50 0 1 0
28AUG26 28.00 C 0.00 0.00 0.00 0.19 -0.08 50 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.14 -0.07 50 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.11 -0.05 51 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 10.84 -0.51 81 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 10.55 -0.51 72 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 10.35 -0.46 77 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 10.11 -0.50 76 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.84 -0.50 70 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 9.61 -0.48 70 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 9.35 -0.56 66 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.89 -0.42 66 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.41 -0.52 63 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.93 -0.47 60 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.44 -0.56 57 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.99 -0.46 56 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.53 -0.46 54 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.09 -0.45 53 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.70 -0.51 54 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.26 -0.53 52 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 4.82 -0.57 50 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 4.47 -0.54 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.17 -0.39 52 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 3.78 -0.39 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.47 -0.37 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.21 -0.30 51 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 2.92 -0.37 51 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 2.58 -0.38 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.34 -0.38 49 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 2.12 -0.40 49 0 48 0
29SEP26 20.00 C 0.00 0.00 0.00 1.92 -0.38 49 0 27 0
29SEP26 21.00 C 0.00 0.00 0.00 1.58 -0.33 49 0 28 0
29SEP26 22.00 C 0.00 0.00 0.00 1.29 -0.29 50 0 65 0
29SEP26 23.00 C 0.00 0.00 0.00 1.03 -0.25 49 0 27 0
29SEP26 24.00 C 0.00 0.00 0.00 0.82 -0.22 49 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.65 -0.19 49 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.51 -0.16 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.40 -0.14 49 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.32 -0.11 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.25 -0.09 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.19 -0.08 49 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.15 -0.06 49 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.12 -0.05 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.09 -0.04 49 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.07 -0.04 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 8.14 -0.45 54 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.71 -0.45 53 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.27 -0.43 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.86 -0.44 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.46 -0.49 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.07 -0.42 50 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 5.73 -0.37 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.37 -0.38 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.04 -0.39 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.73 -0.38 50 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 4.42 -0.34 50 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 4.12 -0.36 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.84 -0.34 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.58 -0.33 49 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 3.34 -0.27 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.09 -0.33 49 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 2.85 -0.35 48 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 2.65 -0.36 48 0 49 0
30DEC26 21.00 C 0.00 0.00 0.00 2.28 -0.35 48 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 1.97 -0.31 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.70 -0.29 49 0 14 0
30DEC26 24.00 C 0.00 0.00 0.00 1.46 -0.25 49 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.25 -0.22 49 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 1.06 -0.21 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.91 -0.18 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.77 -0.16 49 0 1,498 0
30DEC26 29.00 C 0.00 0.00 0.00 0.66 -0.14 49 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.56 -0.12 49 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.47 -0.11 48 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.40 -0.10 48 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.34 -0.09 48 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.29 -0.07 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 8.41 -0.42 53 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.97 -0.45 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.51 -0.54 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 7.13 -0.48 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.81 -0.42 50 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 6.46 -0.41 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 6.11 -0.37 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.79 -0.34 49 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.46 -0.38 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.16 -0.38 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.86 -0.38 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.59 -0.37 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.33 -0.36 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.09 -0.30 48 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 3.86 -0.29 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.62 -0.33 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.39 -0.33 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.21 -0.34 48 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 2.86 -0.32 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.53 -0.32 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.23 -0.29 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.97 -0.27 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.73 -0.26 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.53 -0.23 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.34 -0.22 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.18 -0.20 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.04 -0.18 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.92 -0.16 48 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.81 -0.14 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.71 -0.13 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.63 -0.12 48 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.55 -0.11 48 0 0 0
TOTAL CALL 74 5,079 +6
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 415 0 1 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 383 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 353 0 5 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 324 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 268 0 72 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 242 0 9 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 215 0 20 0
28MAY26 15.50 P 0.01 0.01 0.01 0.01 0.00 189 1 72 -1
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 164 0 75 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 140 0 102 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 116 0 54 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 91 0 105 0
28MAY26 18.00 P 0.00 0.00 0.00 0.02 0.00 77 0 44 0
28MAY26 18.50 P 0.06 0.08 0.06 0.06 0.00 69 2 43 +1
28MAY26 19.00 P 0.00 0.00 0.00 0.21 +0.05 71 0 92 0
28MAY26 19.50 P 0.40 0.40 0.40 0.49 +0.16 71 15 54 -6
28MAY26 20.00 P 0.00 0.00 0.00 0.89 +0.32 73 0 85 0
28MAY26 21.00 P 1.70 1.70 1.70 1.84 +0.48 0 2 20 0
28MAY26 22.00 P 0.00 0.00 0.00 2.84 +0.60 0 0 15 0
28MAY26 23.00 P 0.00 0.00 0.00 3.84 +0.61 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 4.84 +0.53 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 5.84 +0.54 0 0 15 0
28MAY26 26.00 P 0.00 0.00 0.00 6.84 +0.54 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.84 +0.54 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.84 +0.54 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.84 +0.54 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 10.84 +0.54 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.84 +0.54 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 12.84 +0.54 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 13.84 +0.54 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 14.84 +0.51 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 189 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 186 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 0.00 181 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 178 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 172 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 166 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 0.00 155 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 145 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 140 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 135 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 127 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 104 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 90 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 34 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 23 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 +0.01 50 0 96 0
29JUN26 15.00 P 0.06 0.06 0.06 0.06 +0.01 51 3 58 0
29JUN26 15.50 P 0.07 0.07 0.07 0.09 +0.02 50 1 51 0
29JUN26 16.00 P 0.12 0.12 0.12 0.14 +0.03 49 1 78 0
29JUN26 16.50 P 0.00 0.00 0.00 0.22 +0.05 50 0 111 0
29JUN26 17.00 P 0.00 0.00 0.00 0.32 +0.07 50 0 86 0
29JUN26 17.50 P 0.00 0.00 0.00 0.44 +0.08 49 0 59 0
29JUN26 18.00 P 0.56 0.61 0.56 0.61 +0.12 49 4 205 +2
29JUN26 18.50 P 0.00 0.00 0.00 0.81 +0.16 49 0 152 0
29JUN26 19.00 P 0.92 0.92 0.92 1.06 +0.21 50 1 22 0
29JUN26 19.50 P 0.00 0.00 0.00 1.33 +0.26 50 0 56 0
29JUN26 20.00 P 0.00 0.00 0.00 1.61 +0.29 49 0 104 0
29JUN26 21.00 P 0.00 0.00 0.00 2.32 +0.29 50 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 3.12 +0.42 50 0 510 0
29JUN26 23.00 P 0.00 0.00 0.00 4.02 +0.48 53 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 4.96 +0.48 56 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.90 +0.58 56 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 6.86 +0.49 55 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.86 +0.56 60 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.86 +0.54 65 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.84 +0.51 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.84 +0.52 0 0 18 0
29JUN26 31.00 P 0.00 0.00 0.00 11.84 +0.54 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.84 +0.54 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.84 +0.54 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.86 +0.53 92 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 18 0
30JUL26 13.50 P 0.00 0.00 0.00 0.06 +0.01 49 0 9 0
30JUL26 14.00 P 0.00 0.00 0.00 0.09 +0.02 49 0 2 0
30JUL26 14.50 P 0.13 0.13 0.13 0.14 +0.03 49 1 1 +1
30JUL26 15.00 P 0.00 0.00 0.00 0.20 +0.04 49 0 22 0
30JUL26 15.50 P 0.00 0.00 0.00 0.27 +0.03 49 0 50 0
30JUL26 16.00 P 0.00 0.00 0.00 0.37 +0.06 49 0 35 0
30JUL26 16.50 P 0.00 0.00 0.00 0.49 +0.08 49 0 122 0
30JUL26 17.00 P 0.00 0.00 0.00 0.63 +0.10 49 0 28 0
30JUL26 17.50 P 0.79 0.79 0.79 0.79 +0.12 49 1 56 -1
30JUL26 18.00 P 0.00 0.00 0.00 0.98 +0.12 48 0 7 0
30JUL26 18.50 P 1.14 1.14 1.14 1.21 +0.18 49 15 50 +15
30JUL26 19.00 P 0.00 0.00 0.00 1.47 +0.23 49 0 26 0
30JUL26 19.50 P 0.00 0.00 0.00 1.74 +0.26 49 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.04 +0.27 50 0 1 0
30JUL26 21.00 P 0.00 0.00 0.00 2.78 +0.40 52 0 162 0
30JUL26 22.00 P 0.00 0.00 0.00 3.46 +0.37 50 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 4.18 +0.33 47 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.12 +0.38 51 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.98 +0.47 48 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.94 +0.52 51 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.86 +0.55 46 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.86 +0.54 50 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.84 +0.49 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.84 +0.49 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.11 +0.03 50 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.15 +0.03 50 0 50 0
28AUG26 14.00 P 0.00 0.00 0.00 0.20 +0.03 50 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.27 +0.05 49 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.36 +0.06 50 0 6 0
28AUG26 15.50 P 0.00 0.00 0.00 0.46 +0.07 49 0 8 0
28AUG26 16.00 P 0.54 0.54 0.54 0.58 +0.09 49 1 17 +1
28AUG26 16.50 P 0.00 0.00 0.00 0.72 +0.10 49 0 17 0
28AUG26 17.00 P 0.00 0.00 0.00 0.89 +0.13 49 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.07 +0.14 49 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.29 +0.17 49 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 1.52 +0.19 49 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.78 +0.22 50 0 10 0
28AUG26 19.50 P 0.00 0.00 0.00 2.05 +0.24 49 0 1 0
28AUG26 20.00 P 2.33 2.33 2.33 2.35 +0.26 50 13 13 +13
28AUG26 21.00 P 0.00 0.00 0.00 3.01 +0.30 50 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 3.65 +0.25 48 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.44 +0.33 48 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.24 +0.33 48 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.20 +0.36 51 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.01 +0.34 47 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.97 +0.44 49 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.93 +0.50 50 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.90 +0.49 51 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.86 +0.51 50 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.06 +0.01 49 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.09 +0.01 49 0 55 0
29SEP26 12.50 P 0.00 0.00 0.00 0.13 +0.02 49 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.18 +0.03 49 0 8 0
29SEP26 13.50 P 0.00 0.00 0.00 0.23 +0.02 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.30 +0.04 48 0 13 0
29SEP26 14.50 P 0.00 0.00 0.00 0.38 +0.05 48 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.49 +0.06 48 0 18 0
29SEP26 15.50 P 0.00 0.00 0.00 0.61 +0.08 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.74 +0.08 48 0 17 0
29SEP26 16.50 P 0.00 0.00 0.00 0.90 +0.11 48 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 1.07 +0.11 48 0 11 0
29SEP26 17.50 P 0.00 0.00 0.00 1.28 +0.16 48 0 36 0
29SEP26 18.00 P 0.00 0.00 0.00 1.50 +0.17 48 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 1.74 +0.19 48 0 103 0
29SEP26 19.00 P 0.00 0.00 0.00 2.02 +0.23 49 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 2.30 +0.25 49 0 34 0
29SEP26 20.00 P 0.00 0.00 0.00 2.60 +0.28 49 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 3.25 +0.32 49 0 14 0
29SEP26 22.00 P 0.00 0.00 0.00 3.98 +0.37 50 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 4.64 +0.30 48 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.41 +0.24 47 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.33 +0.39 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.27 +0.44 52 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.15 +0.43 51 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 8.97 +0.37 47 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 9.92 +0.45 47 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.86 +0.44 45 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.87 +0.47 49 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.85 +0.49 48 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.84 +0.54 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.86 +0.53 55 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.20 +0.02 48 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.27 +0.04 49 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.33 +0.03 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.41 +0.04 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.51 +0.04 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.61 +0.04 47 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.74 +0.06 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.88 +0.06 47 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 1.04 +0.08 47 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.21 +0.09 47 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.40 +0.13 48 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.61 +0.16 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.82 +0.16 47 0 28 0
30DEC26 18.00 P 0.00 0.00 0.00 2.07 +0.20 48 0 63 0
30DEC26 18.50 P 0.00 0.00 0.00 2.31 +0.23 47 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 2.59 +0.24 48 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 2.88 +0.26 48 0 25 0
30DEC26 20.00 P 3.10 3.10 3.10 3.17 +0.25 48 2 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.81 +0.30 48 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 4.50 +0.33 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.18 +0.29 47 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 5.96 +0.30 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.75 +0.34 48 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.58 +0.36 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.41 +0.36 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.27 +0.34 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.18 +0.39 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.06 +0.39 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.02 +0.47 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.92 +0.44 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.90 +0.51 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.86 +0.51 45 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.35 +0.04 47 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.42 +0.04 47 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.51 +0.04 47 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.62 +0.04 47 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.74 +0.05 47 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.87 +0.06 46 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.02 +0.07 47 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.18 +0.10 46 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.36 +0.10 46 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.55 +0.11 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.74 +0.12 46 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 1.96 +0.15 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.22 +0.19 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.44 +0.17 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.70 +0.20 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.97 +0.21 46 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.27 +0.23 47 0 1 0
30MAR27 20.00 P 3.50 3.50 3.50 3.56 +0.24 46 1 2 0
30MAR27 21.00 P 0.00 0.00 0.00 4.20 +0.25 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.87 +0.28 47 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.60 +0.33 47 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.29 +0.26 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.09 +0.29 47 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.89 +0.33 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.71 +0.31 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.56 +0.37 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.42 +0.34 47 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.30 +0.35 47 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.22 +0.37 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.14 +0.37 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.06 +0.41 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.95 +0.36 45 0 0 0
TOTAL PUT 64 4,371 +25
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MSB - MINSHENG BANK CLOSING PRICE HK$ 3.43
28MAY26 2.50 C 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.23 -0.01 0 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.13 -0.01 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 47 0 11 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 112 0 24 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 140 0 100 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 166 0 225 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 191 0 18 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 236 0 55 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 277 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 297 0 14 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 316 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 334 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 351 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 368 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 385 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 424 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 461 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.93 -0.02 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.73 -0.02 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.63 -0.02 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.53 -0.02 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.44 -0.01 24 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.34 -0.02 19 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.25 -0.02 20 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.18 0.00 23 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.04 0.00 23 0 18 0
29JUN26 3.70 C 0.00 0.00 0.00 0.02 0.00 23 0 20 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 24 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 28 0 328 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 32 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 40 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 73 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 80 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 102 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 116 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.93 -0.02 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.73 -0.02 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.64 -0.01 31 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.54 -0.01 26 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.45 -0.01 28 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.36 -0.01 27 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.27 -0.01 24 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.20 -0.01 24 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.09 0.00 23 0 10 0
30JUL26 3.60 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.04 0.00 24 0 23 0
30JUL26 3.80 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 -0.01 22 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 28 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 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 36 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 41 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.93 -0.02 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.74 -0.01 31 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.64 -0.01 27 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.55 -0.02 29 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.46 -0.01 28 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.37 -0.01 26 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.29 -0.01 25 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.22 -0.01 24 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.16 -0.01 23 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.02 +0.01 27 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 32 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.93 -0.02 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.74 -0.01 28 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.65 -0.01 30 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.56 -0.01 29 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.47 -0.01 27 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.39 -0.01 26 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.31 -0.02 24 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.12 0.00 25 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.08 -0.01 23 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.04 -0.01 23 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 253 0
29SEP26 4.10 C 0.00 0.00 0.00 0.02 -0.01 23 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 -0.01 21 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 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 29 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 32 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 35 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 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.93 -0.02 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.84 -0.02 24 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.75 -0.01 25 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.66 -0.01 24 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.57 -0.02 23 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.50 -0.01 24 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.43 0.00 24 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.37 0.00 24 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.31 -0.01 24 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.26 -0.01 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.22 -0.01 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.19 0.00 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.12 -0.01 24 0 5 0
30DEC26 3.90 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 -0.01 21 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 24 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 29 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 0.94 -0.02 21 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.86 -0.01 24 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.77 -0.02 23 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.69 -0.01 23 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.62 0.00 24 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.56 0.00 25 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.48 -0.02 23 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.43 -0.01 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.38 -0.01 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.33 -0.01 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.28 -0.02 24 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.18 -0.01 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 0.13 -0.01 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.11 -0.01 25 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.09 -0.01 24 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 0.05 -0.01 24 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.03 -0.01 23 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 -0.01 20 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 0.00 355 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 319 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 178 0 1 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 72 0 1,400 0
28MAY26 3.40 P 0.00 0.00 0.00 0.02 0.00 46 0 210 0
28MAY26 3.50 P 0.00 0.00 0.00 0.08 +0.01 47 0 77 0
28MAY26 3.60 P 0.00 0.00 0.00 0.18 +0.01 82 0 207 0
28MAY26 3.70 P 0.00 0.00 0.00 0.28 +0.01 113 0 20 0
28MAY26 3.80 P 0.00 0.00 0.00 0.38 +0.01 141 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.48 +0.01 167 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.58 +0.01 192 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.68 +0.01 215 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.78 +0.01 238 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.88 +0.01 258 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.98 +0.01 278 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.08 +0.01 298 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.18 +0.01 318 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.28 +0.01 336 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.38 +0.01 354 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.48 +0.01 371 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.58 +0.01 387 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.83 +0.01 426 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 2.08 +0.01 464 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 62 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 0.03 +0.01 27 0 18 0
29JUN26 3.30 P 0.00 0.00 0.00 0.05 0.00 25 0 278 0
29JUN26 3.40 P 0.00 0.00 0.00 0.09 +0.01 26 0 70 0
29JUN26 3.50 P 0.00 0.00 0.00 0.14 +0.02 25 0 326 0
29JUN26 3.60 P 0.00 0.00 0.00 0.21 +0.01 26 0 42 0
29JUN26 3.70 P 0.00 0.00 0.00 0.29 +0.01 26 0 40 0
29JUN26 3.80 P 0.00 0.00 0.00 0.39 +0.01 31 0 63 0
29JUN26 3.90 P 0.00 0.00 0.00 0.48 +0.01 32 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.59 +0.01 42 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.69 +0.01 46 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.79 +0.01 51 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.90 +0.02 60 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.00 +0.02 64 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.10 +0.02 68 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.20 +0.02 72 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.30 +0.02 76 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.40 +0.02 80 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.49 +0.01 77 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.59 +0.01 81 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.84 +0.01 89 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 2.09 +0.01 96 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.34 +0.01 103 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.59 +0.01 109 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.84 +0.01 115 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.09 +0.01 121 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.34 +0.01 127 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.59 +0.01 133 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.84 +0.01 138 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.09 +0.01 143 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.34 +0.01 147 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 24 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.04 0.00 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 0.09 -0.01 22 0 62 0
30JUL26 3.40 P 0.00 0.00 0.00 0.14 0.00 23 0 29 0
30JUL26 3.50 P 0.00 0.00 0.00 0.20 0.00 23 0 2 0
30JUL26 3.60 P 0.00 0.00 0.00 0.27 +0.01 23 0 10 0
30JUL26 3.70 P 0.00 0.00 0.00 0.35 +0.01 23 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.44 +0.01 24 0 3 0
30JUL26 3.90 P 0.00 0.00 0.00 0.53 +0.01 23 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.63 +0.01 26 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.73 +0.01 29 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.83 +0.02 32 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.92 +0.01 24 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.02 +0.01 27 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.12 +0.01 29 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.22 +0.01 32 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.32 +0.01 35 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 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 0.02 +0.01 28 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.03 +0.01 28 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.04 0.00 26 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.13 +0.01 25 0 5 0
28AUG26 3.40 P 0.00 0.00 0.00 0.17 0.00 24 0 5 0
28AUG26 3.50 P 0.00 0.00 0.00 0.23 +0.01 24 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.29 +0.01 23 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.37 +0.01 24 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.45 +0.01 23 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.54 +0.01 24 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.63 +0.01 23 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.73 +0.01 25 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.83 +0.02 28 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.93 +0.02 30 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.02 +0.01 24 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.12 +0.01 26 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.22 +0.01 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 27 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 25 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 0.00 26 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.08 0.00 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 0.00 24 0 25 0
29SEP26 3.40 P 0.00 0.00 0.00 0.20 0.00 25 0 18 0
29SEP26 3.50 P 0.00 0.00 0.00 0.26 +0.01 25 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.33 +0.01 26 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.40 0.00 25 0 100 0
29SEP26 3.80 P 0.00 0.00 0.00 0.49 +0.01 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.57 +0.01 27 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.66 +0.01 28 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.76 +0.02 31 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.85 +0.01 31 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.95 +0.02 34 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.05 +0.02 36 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.15 +0.02 38 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.24 +0.01 37 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.34 +0.02 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.44 +0.02 41 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.54 +0.02 43 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.64 +0.02 45 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.88 +0.02 45 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.13 +0.02 49 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.38 +0.02 52 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.63 +0.02 56 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.04 0.00 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 0.00 26 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.13 0.00 26 0 8 0
30DEC26 3.20 P 0.00 0.00 0.00 0.17 +0.01 26 0 9 0
30DEC26 3.30 P 0.00 0.00 0.00 0.21 0.00 25 0 4 0
30DEC26 3.40 P 0.00 0.00 0.00 0.26 0.00 25 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.32 0.00 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.39 +0.01 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.45 0.00 26 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.53 +0.01 27 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.61 +0.01 27 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.69 0.00 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.78 +0.01 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.87 +0.01 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.97 +0.01 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.06 +0.01 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.16 +0.01 33 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.26 +0.01 35 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.36 +0.01 36 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.46 +0.01 38 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.56 +0.01 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.67 +0.02 43 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.91 +0.01 45 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.16 +0.05 48 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.40 +0.04 49 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 0.00 27 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.06 0.00 26 0 24 0
30MAR27 2.80 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.14 0.00 26 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.17 0.00 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.21 0.00 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.26 0.00 26 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.31 0.00 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.37 0.00 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.43 0.00 26 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.50 0.00 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.57 0.00 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.64 0.00 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.72 0.00 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.81 +0.01 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.90 +0.01 29 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.98 0.00 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.08 +0.01 30 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.17 +0.01 30 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.27 +0.01 32 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.37 +0.01 33 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.47 +0.01 35 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.57 +0.02 36 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.67 +0.02 38 0 0 0
TOTAL PUT 0 4,672 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 32.96
28MAY26 23.00 C 0.00 0.00 0.00 9.96 -0.22 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.96 -0.22 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.96 -0.22 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.96 -0.22 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.96 -0.10 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.96 -0.10 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.96 -0.10 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 2.96 -0.10 0 0 37 0
28MAY26 31.00 C 0.00 0.00 0.00 1.96 -0.10 0 0 97 0
28MAY26 32.00 C 0.00 0.00 0.00 0.96 -0.11 0 0 127 0
28MAY26 33.00 C 0.15 0.15 0.11 0.14 -0.06 22 105 531 0
28MAY26 34.00 C 0.01 0.01 0.01 0.01 0.00 34 1 1,418 0
28MAY26 35.00 C 0.02 0.02 0.02 0.01 0.00 58 7 1,092 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 80 0 566 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 101 0 308 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 121 0 492 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 140 0 664 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 158 0 347 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 175 0 208 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 192 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 208 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.46 -0.22 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.96 -0.22 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.46 -0.22 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.96 -0.22 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.96 -0.22 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.96 -0.22 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.96 -0.22 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.96 -0.22 0 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 7.96 -0.22 0 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 6.96 -0.22 0 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 5.96 -0.11 0 0 78 0
29JUN26 28.00 C 0.00 0.00 0.00 4.96 -0.11 0 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 3.96 -0.11 0 0 81 0
29JUN26 30.00 C 0.00 0.00 0.00 2.96 -0.11 0 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 1.96 -0.11 0 0 30 0
29JUN26 32.00 C 0.00 0.00 0.00 0.97 -0.10 15 0 124 0
29JUN26 33.00 C 0.38 0.39 0.29 0.30 -0.07 16 110 824 +100
29JUN26 34.00 C 0.00 0.00 0.00 0.10 -0.03 16 0 541 0
29JUN26 35.00 C 0.05 0.05 0.05 0.03 -0.01 16 22 681 +22
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 17 0 748 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 21 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 24 0 47 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 27 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 36 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.96 -0.22 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.96 -0.22 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.96 -0.22 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.96 -0.22 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.96 -0.16 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.96 -0.11 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 3.96 -0.11 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 2.96 -0.11 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 1.97 -0.10 19 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 1.08 -0.11 17 0 125 0
30JUL26 33.00 C 0.00 0.00 0.00 0.59 -0.08 17 0 412 0
30JUL26 34.00 C 0.31 0.31 0.31 0.31 -0.05 17 100 317 0
30JUL26 35.00 C 0.00 0.00 0.00 0.15 -0.02 17 0 401 0
30JUL26 36.00 C 0.13 0.13 0.13 0.06 -0.02 16 300 270 -87
30JUL26 37.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 45 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 -0.01 17 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 22 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.96 -0.22 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.96 -0.22 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.96 -0.22 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.96 -0.16 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.96 -0.11 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.96 -0.11 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 2.96 -0.11 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 1.99 -0.15 17 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 1.36 -0.07 18 0 15 0
28AUG26 33.00 C 0.00 0.00 0.00 0.93 -0.05 19 0 82 0
28AUG26 34.00 C 0.54 0.56 0.52 0.60 -0.05 19 190 236 +30
28AUG26 35.00 C 0.00 0.00 0.00 0.37 -0.04 19 0 368 0
28AUG26 36.00 C 0.26 0.26 0.26 0.23 -0.03 19 260 159 -108
28AUG26 37.00 C 0.00 0.00 0.00 0.13 -0.02 19 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 15 0
28AUG26 39.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 -0.01 19 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 23 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 14.46 -0.22 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.96 -0.22 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.46 -0.22 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.96 -0.22 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.96 -0.22 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.96 -0.22 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.96 -0.22 0 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 8.96 -0.22 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 7.96 -0.22 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.96 -0.22 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.96 -0.16 0 0 12 0
29SEP26 28.00 C 0.00 0.00 0.00 4.96 -0.11 0 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 3.96 -0.11 0 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 2.96 -0.12 0 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 2.15 -0.12 18 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.53 -0.10 18 0 32 0
29SEP26 33.00 C 0.00 0.00 0.00 1.09 -0.08 18 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.75 -0.07 18 0 83 0
29SEP26 35.00 C 0.00 0.00 0.00 0.49 -0.07 18 0 52 0
29SEP26 36.00 C 0.00 0.00 0.00 0.33 -0.04 18 0 92 0
29SEP26 37.00 C 0.00 0.00 0.00 0.21 -0.03 18 0 40 0
29SEP26 38.00 C 0.00 0.00 0.00 0.13 -0.02 19 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 0.07 -0.02 18 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.03 0.00 19 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.02 0.00 20 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 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.96 -0.22 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.96 -0.22 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.96 -0.22 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.96 -0.22 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.96 -0.22 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.96 -0.22 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.96 -0.16 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.96 -0.11 0 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 4.05 -0.11 18 0 1 0
30DEC26 30.00 C 3.50 3.50 3.50 3.33 -0.11 18 2 47 0
30DEC26 31.00 C 0.00 0.00 0.00 2.69 -0.10 18 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 2.07 -0.10 18 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 1.61 -0.09 18 0 15 0
30DEC26 34.00 C 1.20 1.20 1.20 1.23 -0.09 18 2 11 0
30DEC26 35.00 C 0.00 0.00 0.00 0.93 -0.07 18 0 38 0
30DEC26 36.00 C 0.00 0.00 0.00 0.69 -0.06 18 0 13 0
30DEC26 37.00 C 0.00 0.00 0.00 0.53 -0.05 19 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.38 -0.05 18 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.27 -0.04 18 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.19 -0.03 19 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.13 -0.02 18 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.02 0.00 19 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 18 0 225 0
30MAR27 23.00 C 0.00 0.00 0.00 9.96 -0.22 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.96 -0.22 0 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.96 -0.22 0 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.96 -0.22 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.99 -0.13 18 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.19 -0.03 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.45 -0.01 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.77 +0.01 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.15 +0.02 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.53 -0.03 18 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 2.07 -0.02 18 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 1.68 0.00 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.35 -0.02 18 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 1.07 0.00 18 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 0.87 +0.04 19 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.69 +0.06 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.53 +0.05 19 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.40 +0.04 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.30 +0.03 19 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.23 +0.04 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.17 +0.02 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.13 +0.02 19 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.10 +0.02 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
TOTAL CALL 1,099 14,302 -43
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 284 0 200 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 195 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 140 0 2 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 113 0 221 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 87 0 300 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 62 0
28MAY26 32.00 P 0.03 0.03 0.03 0.01 0.00 33 15 777 0
28MAY26 33.00 P 0.11 0.21 0.09 0.18 +0.04 23 223 747 -40
28MAY26 34.00 P 0.84 0.93 0.84 1.04 +0.10 0 38 1,775 -30
28MAY26 35.00 P 0.00 0.00 0.00 2.04 +0.10 0 0 365 0
28MAY26 36.00 P 0.00 0.00 0.00 3.04 +0.10 0 0 75 0
28MAY26 37.00 P 0.00 0.00 0.00 4.04 +0.10 0 0 162 0
28MAY26 38.00 P 0.00 0.00 0.00 5.04 +0.10 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 6.04 +0.10 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 7.05 +0.11 161 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.05 +0.11 179 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.05 +0.11 196 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.05 +0.11 213 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.05 +0.11 229 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.05 +0.11 244 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.05 +0.11 259 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.05 +0.11 273 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 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 52 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 41 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 0.00 16 0 18 0
29JUN26 30.00 P 0.00 0.00 0.00 0.05 -0.01 15 0 507 0
29JUN26 31.00 P 0.00 0.00 0.00 0.20 0.00 16 0 204 0
29JUN26 32.00 P 0.58 0.58 0.54 0.56 +0.03 16 2 602 +1
29JUN26 33.00 P 1.07 1.07 1.03 1.14 +0.04 15 9 742 +9
29JUN26 34.00 P 0.00 0.00 0.00 1.97 +0.07 15 0 197 0
29JUN26 35.00 P 0.00 0.00 0.00 2.93 +0.10 16 0 56 0
29JUN26 36.00 P 0.00 0.00 0.00 3.92 +0.10 0 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 4.92 +0.10 0 0 697 0
29JUN26 38.00 P 0.00 0.00 0.00 5.92 +0.10 0 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 6.93 +0.22 32 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.94 +0.23 38 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.93 +0.22 39 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.93 +0.22 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.93 +0.22 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.93 +0.22 48 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.93 +0.22 51 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.93 +0.22 54 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.93 +0.22 57 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 18 0 36 0
30JUL26 28.00 P 0.06 0.06 0.06 0.02 -0.01 17 4 69 +4
30JUL26 29.00 P 0.00 0.00 0.00 0.07 0.00 17 0 62 0
30JUL26 30.00 P 0.00 0.00 0.00 0.19 0.00 17 0 120 0
30JUL26 31.00 P 0.00 0.00 0.00 0.43 +0.01 17 0 231 0
30JUL26 32.00 P 0.82 0.82 0.82 0.82 +0.05 17 15 260 +4
30JUL26 33.00 P 1.34 1.34 1.34 1.37 +0.05 16 15 296 -15
30JUL26 34.00 P 0.00 0.00 0.00 2.13 +0.08 17 0 131 0
30JUL26 35.00 P 2.92 2.92 2.92 2.98 +0.07 17 8 293 +8
30JUL26 36.00 P 0.00 0.00 0.00 3.93 +0.09 16 0 75 0
30JUL26 37.00 P 0.00 0.00 0.00 4.92 +0.10 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.92 +0.10 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.94 +0.23 27 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.94 +0.17 30 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.94 +0.17 33 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.93 +0.16 33 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.93 +0.16 36 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.93 +0.16 38 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.02 0.00 20 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.10 0.00 19 0 42 0
28AUG26 29.00 P 0.00 0.00 0.00 0.22 +0.01 19 0 60 0
28AUG26 30.00 P 0.00 0.00 0.00 0.42 +0.01 19 0 72 0
28AUG26 31.00 P 0.77 0.77 0.73 0.73 +0.02 19 115 217 +100
28AUG26 32.00 P 0.00 0.00 0.00 1.17 +0.03 20 0 147 0
28AUG26 33.00 P 1.82 1.82 1.82 1.74 +0.04 20 55 45 +5
28AUG26 34.00 P 0.00 0.00 0.00 2.43 +0.05 20 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 3.15 -0.02 19 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 4.01 +0.08 19 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 4.95 +0.10 19 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 5.93 +0.10 20 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.13 +0.18 32 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.13 +0.21 35 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.11 +0.21 37 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.08 +0.21 39 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.07 +0.22 41 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.05 +0.21 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 18 0 142 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 216 0
29SEP26 27.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 0.15 -0.01 18 0 189 0
29SEP26 29.00 P 0.00 0.00 0.00 0.29 -0.01 18 0 38 0
29SEP26 30.00 P 0.00 0.00 0.00 0.51 -0.01 18 0 364 0
29SEP26 31.00 P 0.00 0.00 0.00 0.85 0.00 19 0 114 0
29SEP26 32.00 P 0.00 0.00 0.00 1.28 0.00 19 0 24 0
29SEP26 33.00 P 0.00 0.00 0.00 1.80 -0.03 18 0 23 0
29SEP26 34.00 P 0.00 0.00 0.00 2.45 +0.02 18 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 3.21 +0.04 18 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 4.05 +0.06 18 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 4.97 +0.08 18 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 5.93 +0.09 18 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.13 +0.14 29 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.14 +0.20 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.12 +0.21 33 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.09 +0.21 35 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.07 +0.21 36 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.05 +0.21 38 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.93 +0.11 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.93 +0.11 34 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.93 +0.11 36 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 0.00 19 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.11 -0.01 18 0 34 0
30DEC26 27.00 P 0.00 0.00 0.00 0.20 -0.01 18 0 133 0
30DEC26 28.00 P 0.00 0.00 0.00 0.35 -0.01 19 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.56 -0.01 19 0 20 0
30DEC26 30.00 P 0.00 0.00 0.00 0.84 -0.01 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 2.21 +0.01 19 0 31 0
30DEC26 34.00 P 0.00 0.00 0.00 2.77 +0.02 18 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.47 +0.03 18 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 4.25 +0.05 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.09 +0.06 18 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.99 +0.07 18 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.15 +0.09 24 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.16 +0.16 26 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.13 +0.19 28 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.11 +0.21 29 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.08 +0.21 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.06 +0.21 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.05 +0.22 33 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.93 +0.11 29 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.93 +0.11 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 58 0
30MAR27 24.00 P 0.00 0.00 0.00 0.08 +0.02 19 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 0.13 +0.02 19 0 40 0
30MAR27 26.00 P 0.00 0.00 0.00 0.22 +0.04 19 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.36 +0.06 19 0 27 0
30MAR27 28.00 P 0.00 0.00 0.00 0.55 +0.08 19 0 31 0
30MAR27 29.00 P 0.00 0.00 0.00 0.79 +0.09 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.11 +0.12 19 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 1.50 +0.13 19 0 22 0
30MAR27 32.00 P 0.00 0.00 0.00 1.97 +0.15 19 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.51 +0.15 19 0 58 0
30MAR27 34.00 P 0.00 0.00 0.00 3.04 +0.15 19 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 3.72 +0.16 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 4.45 +0.15 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 5.25 +0.15 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 6.28 +0.32 21 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.21 +0.13 22 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.18 +0.13 24 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.18 +0.20 25 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.12 +0.19 26 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.10 +0.21 27 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.06 +0.14 28 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.05 +0.16 29 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.04 +0.15 30 0 0 0
TOTAL PUT 499 14,355 +46
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$ 5.15
28MAY26 3.90 C 0.00 0.00 0.00 1.25 -0.20 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.15 -0.18 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.05 -0.20 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.95 -0.20 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.85 -0.20 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.75 -0.20 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.65 -0.18 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.55 -0.20 0 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.45 -0.18 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.36 -0.17 97 0 26 0
28MAY26 4.90 C 0.00 0.00 0.00 0.25 -0.20 0 0 225 0
28MAY26 5.00 C 0.17 0.17 0.17 0.17 -0.17 66 2 308 0
28MAY26 5.25 C 0.18 0.18 0.08 0.04 -0.11 73 15 492 +3
28MAY26 5.50 C 0.06 0.06 0.02 0.01 -0.04 91 50 401 +41
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 135 0 304 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 174 0 241 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 210 0 503 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 244 0 275 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 275 0 160 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 305 0 115 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 333 0 90 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 359 0 70 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 385 0 20 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 409 0 25 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 432 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 454 0 24 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 476 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 496 0 2 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 516 0 31 0
29JUN26 2.60 C 0.00 0.00 0.00 2.56 -0.17 98 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.45 -0.19 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.35 -0.22 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.26 -0.21 82 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.15 -0.22 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.05 -0.22 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.96 -0.21 67 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.86 -0.22 62 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.76 -0.22 58 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.65 -0.22 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.56 -0.22 49 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.47 -0.22 61 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.37 -0.19 56 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.27 -0.19 52 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.15 -0.24 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.08 -0.21 50 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.96 -0.23 23 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.89 -0.20 46 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.80 -0.20 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.72 -0.19 46 0 17 0
29JUN26 4.60 C 0.00 0.00 0.00 0.66 -0.15 51 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.56 -0.17 45 0 91 0
29JUN26 4.80 C 0.00 0.00 0.00 0.49 -0.15 45 0 65 0
29JUN26 4.90 C 0.00 0.00 0.00 0.43 -0.14 46 0 141 0
29JUN26 5.00 C 0.52 0.52 0.48 0.37 -0.11 46 25 255 -5
29JUN26 5.25 C 0.38 0.38 0.35 0.24 -0.12 45 40 140 -40
29JUN26 5.50 C 0.28 0.28 0.18 0.16 -0.08 46 55 334 -25
29JUN26 5.75 C 0.15 0.15 0.10 0.10 -0.06 47 6 632 -1
29JUN26 6.00 C 0.08 0.08 0.08 0.06 -0.04 47 30 403 -30
29JUN26 6.25 C 0.07 0.07 0.07 0.04 -0.02 49 20 363 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 -0.02 48 0 491 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 -0.01 47 0 1,278 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 578 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 75 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 155 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 70 0 82 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 74 0 21 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 78 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 89 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 1.28 -0.21 38 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.19 -0.21 40 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 1.12 -0.19 46 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.03 -0.19 45 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.95 -0.17 45 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.87 -0.17 45 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.80 -0.16 46 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.74 -0.16 48 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.67 -0.15 47 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.60 -0.15 46 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.53 -0.15 45 0 4 0
30JUL26 5.00 C 0.00 0.00 0.00 0.48 -0.13 45 0 122 0
30JUL26 5.25 C 0.36 0.36 0.36 0.36 -0.12 45 2 275 +2
30JUL26 5.50 C 0.00 0.00 0.00 0.27 -0.09 46 0 205 0
30JUL26 5.75 C 0.00 0.00 0.00 0.19 -0.08 45 0 30 0
30JUL26 6.00 C 0.00 0.00 0.00 0.14 -0.05 46 0 26 0
30JUL26 6.25 C 0.00 0.00 0.00 0.10 -0.04 47 0 13 0
30JUL26 6.50 C 0.00 0.00 0.00 0.07 -0.03 47 0 24 0
30JUL26 6.75 C 0.00 0.00 0.00 0.05 -0.02 47 0 16 0
30JUL26 7.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 34 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.33 -0.21 45 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.24 -0.18 44 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.15 -0.21 43 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.08 -0.19 45 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.00 -0.19 44 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.94 -0.17 46 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.86 -0.18 45 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.80 -0.16 46 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.71 -0.18 43 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.67 -0.15 45 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.61 -0.14 45 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.58 -0.11 47 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.44 -0.12 45 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.35 -0.10 46 0 44 0
28AUG26 5.75 C 0.00 0.00 0.00 0.27 -0.08 46 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.21 -0.06 46 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.16 -0.05 46 0 24 0
28AUG26 6.50 C 0.00 0.00 0.00 0.12 -0.04 46 0 10 0
28AUG26 6.75 C 0.00 0.00 0.00 0.09 -0.03 46 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 15 0
28AUG26 7.25 C 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.46 -0.20 46 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.37 -0.20 45 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.29 -0.20 45 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.21 -0.19 45 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.13 -0.19 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.07 -0.17 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.00 -0.16 46 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.93 -0.16 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.86 -0.16 45 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 0.80 -0.15 45 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.74 -0.15 45 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.71 -0.11 47 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 0.63 -0.14 44 0 48 0
29SEP26 5.25 C 0.00 0.00 0.00 0.51 -0.13 44 0 81 0
29SEP26 5.50 C 0.00 0.00 0.00 0.41 -0.11 44 0 21 0
29SEP26 5.75 C 0.00 0.00 0.00 0.35 -0.08 46 0 49 0
29SEP26 6.00 C 0.00 0.00 0.00 0.28 -0.07 46 0 1,155 0
29SEP26 6.25 C 0.00 0.00 0.00 0.22 -0.06 45 0 109 0
29SEP26 6.50 C 0.00 0.00 0.00 0.17 -0.05 45 0 121 0
29SEP26 6.75 C 0.00 0.00 0.00 0.14 -0.04 46 0 9 0
29SEP26 7.00 C 0.00 0.00 0.00 0.11 -0.03 46 0 112 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 -0.02 46 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 -0.02 46 0 38 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 -0.02 45 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.01 45 0 8 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.01 42 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.56 -0.18 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.48 -0.18 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.41 -0.18 45 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.34 -0.17 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.27 -0.17 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.20 -0.17 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.14 -0.16 44 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.08 -0.16 45 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.02 -0.15 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.96 -0.15 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.91 -0.14 44 0 0 0
30DEC26 4.90 C 0.85 0.85 0.85 0.86 -0.13 44 100 100 +100
30DEC26 5.00 C 0.00 0.00 0.00 0.81 -0.13 44 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.68 -0.13 43 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.58 -0.11 43 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.51 -0.09 44 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.43 -0.09 44 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.36 -0.08 43 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.31 -0.07 44 0 87 0
30DEC26 6.75 C 0.00 0.00 0.00 0.26 -0.06 44 0 203 0
30DEC26 7.00 C 0.00 0.00 0.00 0.22 -0.05 44 0 48 0
30DEC26 7.25 C 0.00 0.00 0.00 0.18 -0.05 43 0 46 0
30DEC26 7.50 C 0.00 0.00 0.00 0.15 -0.04 43 0 112 0
30DEC26 7.75 C 0.00 0.00 0.00 0.13 -0.03 44 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 -0.03 44 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 -0.03 43 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 -0.02 44 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.03 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 -0.02 43 0 34 0
30MAR27 3.90 C 0.00 0.00 0.00 1.57 -0.19 44 0 7 0
30MAR27 4.00 C 0.00 0.00 0.00 1.51 -0.18 44 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.45 -0.16 45 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.38 -0.16 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.32 -0.15 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.26 -0.15 44 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.20 -0.15 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.14 -0.15 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.08 -0.15 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.03 -0.14 43 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.98 -0.14 43 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.93 -0.14 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.80 -0.14 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.71 -0.11 42 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.62 -0.12 42 0 0 0
30MAR27 6.00 C 0.54 0.54 0.54 0.54 -0.11 42 1 48 0
30MAR27 6.25 C 0.00 0.00 0.00 0.47 -0.10 42 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.41 -0.09 42 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.36 -0.08 42 0 4 0
30MAR27 7.00 C 0.00 0.00 0.00 0.31 -0.07 42 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.27 -0.07 42 0 9 0
30MAR27 7.50 C 0.00 0.00 0.00 0.23 -0.07 42 0 9 0
30MAR27 7.75 C 0.00 0.00 0.00 0.20 -0.06 42 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.17 -0.06 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 -0.05 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.13 -0.04 42 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 -0.04 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 -0.03 42 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 -0.03 42 0 44 0
TOTAL CALL 346 12,964 +45
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 297 0 31 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 273 0 120 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 250 0 190 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 228 0 98 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 206 0 261 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 185 0 302 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 163 0 457 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 141 0 411 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 120 0 153 0
28MAY26 4.80 P 0.01 0.01 0.01 0.01 0.00 98 10 225 0
28MAY26 4.90 P 0.01 0.01 0.01 0.01 0.00 75 5 370 0
28MAY26 5.00 P 0.03 0.04 0.03 0.03 +0.01 79 18 437 +8
28MAY26 5.25 P 0.00 0.00 0.00 0.14 +0.08 74 0 256 0
28MAY26 5.50 P 0.00 0.00 0.00 0.36 +0.15 92 0 161 0
28MAY26 5.75 P 0.61 0.61 0.61 0.62 +0.19 160 50 383 0
28MAY26 6.00 P 0.00 0.00 0.00 0.88 +0.21 225 0 233 0
28MAY26 6.25 P 0.00 0.00 0.00 1.11 +0.19 212 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.36 +0.19 246 0 0 -15
28MAY26 6.75 P 0.00 0.00 0.00 1.63 +0.21 342 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.86 +0.19 306 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.12 +0.20 377 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.37 +0.20 407 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.61 +0.19 389 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.87 +0.20 461 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.12 +0.20 485 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.37 +0.20 509 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.63 +0.21 572 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.86 +0.19 500 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.11 +0.19 520 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 113 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 91 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 77 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 72 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 56 0 212 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 99 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 51 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 +0.01 46 0 230 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 +0.01 46 0 114 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 +0.02 49 0 347 0
29JUN26 4.50 P 0.00 0.00 0.00 0.06 +0.02 47 0 420 0
29JUN26 4.60 P 0.09 0.09 0.09 0.08 +0.02 47 1 339 +1
29JUN26 4.70 P 0.00 0.00 0.00 0.10 +0.02 45 0 136 0
29JUN26 4.80 P 0.12 0.12 0.12 0.13 +0.03 45 10 491 +10
29JUN26 4.90 P 0.13 0.13 0.13 0.17 +0.05 46 5 247 0
29JUN26 5.00 P 0.16 0.23 0.16 0.21 +0.06 46 9 639 +2
29JUN26 5.25 P 0.00 0.00 0.00 0.34 +0.08 47 0 137 0
29JUN26 5.50 P 0.37 0.48 0.37 0.51 +0.12 48 25 331 +5
29JUN26 5.75 P 0.72 0.72 0.72 0.70 +0.12 49 1 291 0
29JUN26 6.00 P 0.00 0.00 0.00 0.92 +0.15 52 0 132 0
29JUN26 6.25 P 0.00 0.00 0.00 1.15 +0.16 55 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.39 +0.18 60 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.63 +0.19 63 0 100 0
29JUN26 7.00 P 0.00 0.00 0.00 1.86 +0.16 58 0 425 0
29JUN26 7.25 P 0.00 0.00 0.00 2.12 +0.20 70 0 342 0
29JUN26 7.50 P 0.00 0.00 0.00 2.37 +0.20 76 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.62 +0.20 81 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.87 +0.20 85 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.12 +0.20 90 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.37 +0.20 95 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.64 +0.22 110 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.87 +0.20 103 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.12 +0.20 108 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.03 +0.01 47 0 20 0
30JUL26 4.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 75 0
30JUL26 4.10 P 0.00 0.00 0.00 0.05 +0.01 46 0 60 0
30JUL26 4.20 P 0.00 0.00 0.00 0.07 +0.02 47 0 105 0
30JUL26 4.30 P 0.00 0.00 0.00 0.08 +0.01 45 0 11 0
30JUL26 4.40 P 0.00 0.00 0.00 0.10 +0.02 45 0 25 0
30JUL26 4.50 P 0.00 0.00 0.00 0.13 +0.03 46 0 697 0
30JUL26 4.60 P 0.00 0.00 0.00 0.15 +0.03 45 0 165 0
30JUL26 4.70 P 0.00 0.00 0.00 0.19 +0.04 46 0 89 0
30JUL26 4.80 P 0.00 0.00 0.00 0.22 +0.04 45 0 218 0
30JUL26 4.90 P 0.00 0.00 0.00 0.26 +0.05 45 0 55 0
30JUL26 5.00 P 0.00 0.00 0.00 0.31 +0.06 46 0 365 0
30JUL26 5.25 P 0.00 0.00 0.00 0.43 +0.07 44 0 61 0
30JUL26 5.50 P 0.00 0.00 0.00 0.60 +0.11 46 0 90 0
30JUL26 5.75 P 0.00 0.00 0.00 0.79 +0.13 48 0 51 0
30JUL26 6.00 P 0.00 0.00 0.00 0.99 +0.15 49 0 13 0
30JUL26 6.25 P 0.00 0.00 0.00 1.20 +0.16 50 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.42 +0.15 51 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.65 +0.16 52 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.90 +0.20 57 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.13 +0.19 56 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.37 +0.19 57 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.62 +0.20 61 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.88 +0.21 68 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.12 +0.20 68 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.06 +0.02 47 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.09 +0.02 46 0 20 0
28AUG26 4.20 P 0.00 0.00 0.00 0.11 +0.02 46 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.13 +0.03 46 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.16 +0.03 46 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.18 +0.03 45 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.22 +0.04 46 0 50 0
28AUG26 4.70 P 0.00 0.00 0.00 0.25 +0.05 45 0 0 0
28AUG26 4.80 P 0.23 0.23 0.23 0.29 +0.05 45 15 30 +3
28AUG26 4.90 P 0.33 0.33 0.33 0.33 +0.06 45 5 20 0
28AUG26 5.00 P 0.00 0.00 0.00 0.39 +0.08 46 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.51 +0.08 45 0 12 0
28AUG26 5.50 P 0.00 0.00 0.00 0.68 +0.11 47 0 36 0
28AUG26 5.75 P 0.00 0.00 0.00 0.86 +0.13 48 0 22 0
28AUG26 6.00 P 0.00 0.00 0.00 1.05 +0.15 48 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.25 +0.15 49 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.46 +0.16 49 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.68 +0.16 49 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.91 +0.18 50 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.15 +0.19 52 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.38 +0.20 51 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.62 +0.20 52 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.88 +0.21 58 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.13 +0.21 61 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.07 +0.01 45 0 8 0
29SEP26 3.90 P 0.00 0.00 0.00 0.09 +0.02 46 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.11 +0.02 46 0 64 0
29SEP26 4.10 P 0.00 0.00 0.00 0.13 +0.03 46 0 45 0
29SEP26 4.20 P 0.00 0.00 0.00 0.15 +0.03 45 0 127 0
29SEP26 4.30 P 0.00 0.00 0.00 0.18 +0.04 46 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.21 +0.04 46 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.24 +0.05 45 0 1,013 0
29SEP26 4.60 P 0.00 0.00 0.00 0.28 +0.06 46 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.31 +0.05 45 0 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.36 +0.06 46 0 11 0
29SEP26 4.90 P 0.00 0.00 0.00 0.39 +0.04 44 0 52 0
29SEP26 5.00 P 0.00 0.00 0.00 0.44 +0.06 44 0 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.59 +0.11 46 0 186 0
29SEP26 5.50 P 0.00 0.00 0.00 0.73 +0.10 45 0 51 0
29SEP26 5.75 P 0.00 0.00 0.00 0.90 +0.11 45 0 86 0
29SEP26 6.00 P 0.00 0.00 0.00 1.09 +0.11 46 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.29 +0.14 47 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.50 +0.15 47 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 1.71 +0.16 47 0 25 0
29SEP26 7.00 P 0.00 0.00 0.00 1.94 +0.17 49 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.17 +0.18 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.41 +0.20 51 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.64 +0.19 51 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.88 +0.20 52 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 3.13 +0.21 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.38 +0.21 57 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.64 +0.22 62 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.87 +0.20 59 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.12 +0.20 62 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.14 +0.03 44 0 45 0
30DEC26 3.90 P 0.00 0.00 0.00 0.16 +0.03 43 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.19 +0.04 44 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.22 +0.04 44 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.24 +0.04 43 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.28 +0.05 44 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.31 +0.03 43 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.35 +0.05 44 0 43 0
30DEC26 4.60 P 0.00 0.00 0.00 0.39 +0.04 43 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.44 +0.06 44 0 75 0
30DEC26 4.80 P 0.00 0.00 0.00 0.48 +0.06 44 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.53 +0.07 44 0 115 0
30DEC26 5.00 P 0.00 0.00 0.00 0.57 +0.08 43 0 61 0
30DEC26 5.25 P 0.00 0.00 0.00 0.70 +0.08 43 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.86 +0.09 43 0 24 0
30DEC26 5.75 P 0.00 0.00 0.00 1.02 +0.10 43 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 1.21 +0.12 44 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 1.39 +0.12 44 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.59 +0.14 44 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.79 +0.14 44 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.01 +0.16 45 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 2.24 +0.17 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.45 +0.16 45 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.69 +0.18 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.92 +0.19 47 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.14 +0.18 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.39 +0.20 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.64 +0.22 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.88 +0.20 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.12 +0.20 50 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.22 +0.02 42 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.25 +0.02 42 0 36 0
30MAR27 4.10 P 0.00 0.00 0.00 0.28 +0.03 42 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.32 +0.04 42 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.35 +0.03 42 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 0.39 +0.03 42 0 13 0
30MAR27 4.50 P 0.00 0.00 0.00 0.43 +0.04 42 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.48 +0.05 43 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.52 +0.05 42 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.56 +0.06 42 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 0.62 +0.06 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.66 +0.05 42 0 76 0
30MAR27 5.25 P 0.83 0.83 0.83 0.78 +0.04 41 1 15 -1
30MAR27 5.50 P 0.00 0.00 0.00 0.93 +0.06 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.13 +0.11 43 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.31 +0.12 44 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.46 +0.09 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.66 +0.12 43 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.86 +0.13 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.06 +0.13 43 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.28 +0.14 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.49 +0.15 43 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.71 +0.15 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.93 +0.15 42 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 3.16 +0.16 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.39 +0.17 42 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.64 +0.19 44 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.88 +0.20 44 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.12 +0.20 44 0 0 0
TOTAL PUT 155 14,446 +13
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 48.30
28MAY26 36.00 C 0.00 0.00 0.00 12.30 -0.99 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 11.30 -0.99 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.30 -0.99 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.30 -0.99 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.30 -0.99 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.30 -0.99 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.30 -0.99 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.30 -0.99 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.30 -0.99 0 0 15 0
28MAY26 45.00 C 0.00 0.00 0.00 3.30 -0.99 0 0 48 0
28MAY26 46.00 C 0.00 0.00 0.00 2.31 -0.99 44 0 50 0
28MAY26 47.00 C 0.00 0.00 0.00 1.37 -0.97 44 0 97 0
28MAY26 48.00 C 0.72 0.72 0.72 0.61 -0.83 43 1 120 -1
28MAY26 49.00 C 0.00 0.00 0.00 0.19 -0.64 44 0 36 0
28MAY26 50.00 C 0.23 0.23 0.05 0.04 -0.33 45 8 188 +7
28MAY26 52.50 C 0.00 0.00 0.00 0.01 -0.01 73 0 120 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 106 0 107 0
28MAY26 57.50 C 0.01 0.01 0.01 0.01 0.00 138 1 95 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 166 0 122 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 194 0 49 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 219 0 40 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 244 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 267 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 289 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 310 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 330 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 349 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 368 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 386 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 403 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 25.37 -0.97 96 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 24.36 -0.98 79 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.36 -0.98 68 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.32 -1.02 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.36 -0.99 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.37 -0.98 63 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.37 -0.98 55 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.33 -1.02 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.34 -1.01 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.38 -0.98 49 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.41 -0.95 57 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 14.31 -1.05 0 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 13.41 -0.96 48 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.42 -0.95 46 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.37 -1.01 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 10.39 -0.99 25 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 9.49 -0.91 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.55 -0.87 41 0 8 0
29JUN26 41.00 C 0.00 0.00 0.00 7.50 -0.97 34 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.58 -0.95 34 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.69 -0.93 34 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.86 -0.90 34 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.08 -0.86 34 0 33 0
29JUN26 46.00 C 0.00 0.00 0.00 3.37 -0.82 34 0 61 0
29JUN26 47.00 C 0.00 0.00 0.00 2.74 -0.76 34 0 126 0
29JUN26 48.00 C 2.13 2.13 2.13 2.16 -0.72 33 15 164 0
29JUN26 49.00 C 0.00 0.00 0.00 1.72 -0.62 34 0 164 0
29JUN26 50.00 C 1.36 1.36 1.36 1.31 -0.56 34 3 382 0
29JUN26 52.50 C 0.68 0.68 0.68 0.65 -0.37 34 15 107 0
29JUN26 55.00 C 0.45 0.45 0.34 0.28 -0.22 34 11 176 +1
29JUN26 57.50 C 0.20 0.20 0.20 0.11 -0.11 34 1 175 0
29JUN26 60.00 C 0.00 0.00 0.00 0.04 -0.05 34 0 285 0
29JUN26 62.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 362 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 162 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 115 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 12.48 -0.90 46 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.50 -0.91 44 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.78 -0.66 54 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.66 -0.82 45 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.79 -0.75 45 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.66 -1.20 37 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.79 -1.15 37 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.96 -0.90 36 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.19 -0.86 37 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 4.47 -0.82 37 0 44 0
30JUL26 46.00 C 0.00 0.00 0.00 3.80 -0.78 36 0 158 0
30JUL26 47.00 C 0.00 0.00 0.00 3.31 -0.63 38 0 165 0
30JUL26 48.00 C 2.95 2.95 2.95 2.78 -0.63 38 12 149 0
30JUL26 49.00 C 0.00 0.00 0.00 2.30 -0.62 38 0 50 0
30JUL26 50.00 C 0.00 0.00 0.00 1.89 -0.55 37 0 93 0
30JUL26 52.50 C 0.00 0.00 0.00 1.11 -0.42 37 0 179 0
30JUL26 55.00 C 0.78 0.78 0.78 0.63 -0.27 37 5 187 0
30JUL26 57.50 C 0.00 0.00 0.00 0.34 -0.18 37 0 76 0
30JUL26 60.00 C 0.00 0.00 0.00 0.18 -0.11 37 0 46 0
30JUL26 62.50 C 0.00 0.00 0.00 0.09 -0.06 37 0 90 0
30JUL26 65.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 154 0
30JUL26 67.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 75 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.66 -0.88 41 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.79 -0.82 41 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 8.02 -0.84 43 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.96 -0.98 37 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 6.17 -0.87 37 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 5.44 -0.83 37 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 4.77 -0.78 37 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 4.15 -0.75 37 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 3.65 -0.63 38 0 45 0
28AUG26 48.00 C 0.00 0.00 0.00 3.19 -0.61 38 0 60 0
28AUG26 49.00 C 0.00 0.00 0.00 2.75 -0.60 38 0 54 0
28AUG26 50.00 C 0.00 0.00 0.00 2.35 -0.56 38 0 39 0
28AUG26 52.50 C 0.00 0.00 0.00 1.57 -0.43 38 0 30 0
28AUG26 55.00 C 0.00 0.00 0.00 1.03 -0.31 38 0 30 0
28AUG26 57.50 C 0.00 0.00 0.00 0.66 -0.24 38 0 57 0
28AUG26 60.00 C 0.00 0.00 0.00 0.42 -0.17 38 0 31 0
28AUG26 62.50 C 0.41 0.41 0.41 0.26 -0.12 38 30 45 +27
28AUG26 65.00 C 0.00 0.00 0.00 0.16 -0.08 38 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.10 -0.05 38 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.06 -0.04 38 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.41 -0.95 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.37 -1.06 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.57 -1.00 48 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.48 -1.13 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.76 -0.68 48 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 10.83 -0.73 46 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 9.93 -0.69 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.05 -0.67 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.02 -0.84 39 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.17 -0.88 38 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 6.44 -0.83 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.76 -0.81 38 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.15 -0.74 38 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 4.56 -0.74 38 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 4.12 -0.59 38 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 3.68 -0.60 39 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 3.25 -0.60 39 0 85 0
29SEP26 50.00 C 0.00 0.00 0.00 2.88 -0.56 39 0 41 0
29SEP26 52.50 C 0.00 0.00 0.00 2.08 -0.48 38 0 170 0
29SEP26 55.00 C 0.00 0.00 0.00 1.49 -0.39 38 0 328 0
29SEP26 57.50 C 0.00 0.00 0.00 1.06 -0.30 38 0 1,029 0
29SEP26 60.00 C 0.00 0.00 0.00 0.75 -0.23 38 0 47 0
29SEP26 62.50 C 0.00 0.00 0.00 0.52 -0.18 38 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 0.36 -0.13 38 0 12 0
29SEP26 67.50 C 0.00 0.00 0.00 0.25 -0.10 38 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.17 -0.07 38 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.11 -0.06 38 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.08 -0.04 38 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.05 -0.03 38 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 12.60 -1.01 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.76 -0.88 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.87 -0.91 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.07 -0.88 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.32 -0.84 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.61 -0.83 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.96 -0.77 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.34 -0.77 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.77 -0.72 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.25 -0.69 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.74 -0.68 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.31 -0.61 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.88 -0.61 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.48 -0.59 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.14 -0.52 38 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 3.33 -0.47 38 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 2.66 -0.43 38 0 5 0
30DEC26 57.50 C 0.00 0.00 0.00 2.13 -0.37 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.70 -0.29 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.34 -0.26 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.05 -0.23 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.83 -0.17 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.64 -0.16 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.51 -0.12 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.39 -0.11 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.30 -0.09 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.24 -0.06 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.18 -0.06 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.14 -0.05 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.11 -0.04 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.80 -0.89 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.97 -0.89 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.40 -0.68 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.59 -0.74 37 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.83 -0.80 36 0 0 0
30MAR27 41.00 C 9.40 9.40 9.40 9.45 -0.55 38 5 5 -5
30MAR27 42.00 C 0.00 0.00 0.00 8.73 -0.69 37 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 8.30 -0.54 38 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.77 -0.52 38 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.27 -0.47 38 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 6.70 -0.79 37 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 6.24 -0.65 37 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 5.88 -0.58 37 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 5.50 -0.56 37 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 5.16 -0.53 37 0 62 0
30MAR27 52.50 C 0.00 0.00 0.00 4.52 -0.32 38 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 3.73 -0.53 38 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 3.15 -0.36 38 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 2.70 -0.30 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.26 -0.28 38 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.87 -0.27 38 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 1.57 -0.21 38 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 1.28 -0.22 38 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.08 -0.16 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.86 -0.15 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.74 -0.09 38 0 0 0
TOTAL CALL 107 10,011 +29
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 225 0 3 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 206 0 10 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 188 0 41 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 170 0 2 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 151 0 33 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 133 0 68 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 116 0 38 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 99 0 92 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 81 0 66 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 160 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 188 0
28MAY26 47.00 P 0.00 0.00 0.00 0.07 +0.01 45 0 112 0
28MAY26 48.00 P 0.22 0.22 0.22 0.32 +0.12 45 8 103 -8
28MAY26 49.00 P 0.79 0.79 0.77 0.92 +0.41 48 15 176 -11
28MAY26 50.00 P 1.67 1.67 1.50 1.73 +0.68 43 5 205 0
28MAY26 52.50 P 3.80 4.30 3.80 4.30 +1.07 112 3 92 -20
28MAY26 55.00 P 0.00 0.00 0.00 6.70 +0.98 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 9.37 +1.15 220 0 26 0
28MAY26 60.00 P 0.00 0.00 0.00 11.83 +0.97 246 0 10 0
28MAY26 62.50 P 0.00 0.00 0.00 14.34 +0.87 286 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 16.80 +0.94 302 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.31 +0.95 337 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.84 +0.98 382 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.34 +0.98 410 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 26.81 +0.95 423 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 29.30 +0.94 441 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 31.84 +0.98 489 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 34.30 +0.94 487 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 36.80 +0.94 509 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 39.35 +0.93 565 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 92 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.03 0.00 34 0 32 0
29JUN26 40.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 50 0
29JUN26 41.00 P 0.00 0.00 0.00 0.11 +0.02 34 0 103 0
29JUN26 42.00 P 0.00 0.00 0.00 0.18 +0.03 34 0 115 0
29JUN26 43.00 P 0.00 0.00 0.00 0.30 +0.05 34 0 41 0
29JUN26 44.00 P 0.00 0.00 0.00 0.47 +0.09 34 0 60 0
29JUN26 45.00 P 0.70 0.70 0.70 0.70 +0.13 34 1 102 +1
29JUN26 46.00 P 0.95 0.96 0.95 1.00 +0.18 34 5 141 0
29JUN26 47.00 P 1.15 1.15 1.15 1.38 +0.27 35 2 152 0
29JUN26 48.00 P 1.74 1.74 1.74 1.81 +0.33 34 15 209 +15
29JUN26 49.00 P 2.29 2.29 2.29 2.39 +0.45 35 15 137 +14
29JUN26 50.00 P 2.65 3.00 2.65 2.92 +0.47 34 65 298 +5
29JUN26 52.50 P 0.00 0.00 0.00 4.74 +0.51 34 0 47 0
29JUN26 55.00 P 0.00 0.00 0.00 6.89 +0.79 34 0 157 0
29JUN26 57.50 P 0.00 0.00 0.00 9.37 +1.02 41 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 11.83 +0.92 46 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 14.34 +0.87 54 0 75 0
29JUN26 65.00 P 0.00 0.00 0.00 16.86 +0.97 61 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 19.36 +0.92 67 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.84 +0.97 72 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.34 +0.98 77 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.81 +0.87 80 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.40 +1.00 91 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.91 +1.01 97 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 34.32 +0.88 94 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 36.80 +0.91 97 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 39.41 +0.97 110 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.15 +0.02 37 0 22 0
30JUL26 37.00 P 0.00 0.00 0.00 0.22 +0.03 37 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.33 +0.05 37 0 6 0
30JUL26 39.00 P 0.00 0.00 0.00 0.47 +0.07 37 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.66 +0.11 37 0 45 0
30JUL26 41.00 P 0.00 0.00 0.00 0.89 +0.17 37 0 3 0
30JUL26 42.00 P 1.11 1.18 1.11 1.16 +0.19 37 6 31 +6
30JUL26 43.00 P 1.42 1.42 1.42 1.41 +0.12 36 3 202 +3
30JUL26 44.00 P 0.00 0.00 0.00 1.80 +0.25 36 0 230 0
30JUL26 45.00 P 0.00 0.00 0.00 2.22 +0.30 36 0 277 0
30JUL26 46.00 P 2.70 2.75 2.70 2.70 +0.35 36 3 95 +3
30JUL26 47.00 P 0.00 0.00 0.00 3.23 +0.41 36 0 209 0
30JUL26 48.00 P 3.80 3.95 3.80 3.83 +0.47 35 3 214 0
30JUL26 49.00 P 0.00 0.00 0.00 4.48 +0.53 35 0 371 0
30JUL26 50.00 P 0.00 0.00 0.00 5.16 +0.53 35 1 156 0
30JUL26 52.50 P 0.00 0.00 0.00 7.20 +0.78 37 0 112 0
30JUL26 55.00 P 0.00 0.00 0.00 9.17 +0.62 33 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 11.59 +0.91 36 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.67 +0.72 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.38 +0.93 35 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.59 +0.63 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.28 +0.87 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.75 +0.89 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 26.29 +0.96 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.81 +0.97 47 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.85 +0.12 38 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 1.07 +0.13 38 0 1 0
28AUG26 41.00 P 0.00 0.00 0.00 1.34 +0.19 38 0 27 0
28AUG26 42.00 P 0.00 0.00 0.00 1.63 +0.20 37 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 1.99 +0.25 37 0 43 0
28AUG26 44.00 P 2.33 2.33 2.26 2.38 +0.27 37 17 140 +15
28AUG26 45.00 P 2.88 2.88 2.88 2.83 +0.33 37 15 109 -15
28AUG26 46.00 P 3.36 3.36 3.18 3.32 +0.36 37 30 57 -12
28AUG26 47.00 P 3.80 3.80 3.80 3.85 +0.41 37 15 97 -3
28AUG26 48.00 P 0.00 0.00 0.00 4.44 +0.46 37 0 48 0
28AUG26 49.00 P 5.12 5.12 5.12 5.08 +0.50 37 15 125 +15
28AUG26 50.00 P 5.38 5.38 5.38 5.76 +0.54 37 15 150 +15
28AUG26 52.50 P 0.00 0.00 0.00 7.68 +0.73 37 0 157 0
28AUG26 55.00 P 0.00 0.00 0.00 9.58 +0.58 36 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.77 +0.63 35 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 14.14 +0.77 37 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.49 +0.81 36 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.82 +0.68 25 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.31 +0.87 26 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.75 +0.89 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 26.29 +0.96 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 28.81 +0.97 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.25 +0.02 38 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.35 +0.04 38 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.46 +0.04 38 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.61 +0.06 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.78 +0.08 38 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.99 +0.10 38 0 51 0
29SEP26 39.00 P 0.00 0.00 0.00 1.21 +0.10 38 0 2 0
29SEP26 40.00 P 0.00 0.00 0.00 1.47 +0.16 38 0 22 0
29SEP26 41.00 P 0.00 0.00 0.00 1.76 +0.20 38 0 19 0
29SEP26 42.00 P 0.00 0.00 0.00 2.09 +0.20 37 0 20 0
29SEP26 43.00 P 2.35 2.35 2.35 2.47 +0.25 37 10 93 0
29SEP26 44.00 P 0.00 0.00 0.00 2.91 +0.29 38 0 268 0
29SEP26 45.00 P 0.00 0.00 0.00 3.34 +0.31 37 0 284 0
29SEP26 46.00 P 0.00 0.00 0.00 3.86 +0.36 37 0 156 0
29SEP26 47.00 P 0.00 0.00 0.00 4.40 +0.41 37 0 879 0
29SEP26 48.00 P 0.00 0.00 0.00 5.00 +0.46 37 0 100 0
29SEP26 49.00 P 0.00 0.00 0.00 5.63 +0.47 37 0 169 0
29SEP26 50.00 P 0.00 0.00 0.00 6.30 +0.51 37 0 120 0
29SEP26 52.50 P 0.00 0.00 0.00 8.17 +0.49 38 0 102 0
29SEP26 55.00 P 0.00 0.00 0.00 9.99 +0.54 37 0 77 0
29SEP26 57.50 P 0.00 0.00 0.00 12.11 +0.65 37 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 14.14 +0.49 33 0 66 0
29SEP26 62.50 P 0.00 0.00 0.00 16.67 +0.78 37 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 18.85 +0.71 29 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 21.31 +0.87 25 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 23.75 +0.80 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.29 +0.96 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.81 +0.97 38 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.06 +0.80 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.82 +1.06 45 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.30 +0.97 45 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.79 +1.01 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.28 +1.02 49 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.25 +0.10 38 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 1.50 +0.14 38 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.77 +0.14 38 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 2.08 +0.17 38 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 2.42 +0.19 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.77 +0.20 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.19 +0.24 38 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 3.61 +0.25 38 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 4.08 +0.30 38 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.58 +0.32 38 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.08 +0.32 38 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.66 +0.39 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.23 +0.39 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.83 +0.41 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.48 +0.47 38 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 9.18 +0.53 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.01 +0.57 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.99 +0.64 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.07 +0.71 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.23 +0.75 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.47 +0.79 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.77 +0.84 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.12 +0.87 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.51 +0.89 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.93 +0.92 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 31.37 +0.93 38 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 33.83 +0.95 38 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 36.30 +0.96 38 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.79 +0.98 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.28 +1.00 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.85 +0.12 38 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 2.13 +0.14 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.41 +0.09 37 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 2.85 +0.30 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.24 +0.25 38 0 5 0
30MAR27 41.00 P 0.00 0.00 0.00 3.64 +0.35 38 0 1 0
30MAR27 42.00 P 0.00 0.00 0.00 4.07 +0.37 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.53 +0.38 38 0 6 0
30MAR27 44.00 P 0.00 0.00 0.00 5.02 +0.35 38 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 5.50 +0.35 38 0 1,012 0
30MAR27 46.00 P 0.00 0.00 0.00 6.02 +0.34 38 0 1,027 0
30MAR27 47.00 P 0.00 0.00 0.00 6.59 +0.40 38 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 7.20 +0.45 38 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 7.82 +0.47 39 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 8.47 +0.51 39 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 10.16 +0.55 39 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 12.05 +0.61 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.89 +0.57 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.05 +0.75 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.14 +0.78 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.21 +0.71 40 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.22 +0.48 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.56 +0.59 39 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.94 +0.71 40 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.16 +0.63 39 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.69 +0.84 41 0 0 0
TOTAL PUT 267 11,311 +23
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 43.06
28MAY26 32.00 C 0.00 0.00 0.00 11.06 -0.99 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.06 -0.99 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.06 -1.00 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.06 -0.98 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.06 -1.02 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.06 -0.99 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 5.06 -0.99 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 4.06 -0.99 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 3.06 -0.99 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 2.07 -0.98 45 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 1.11 -0.96 39 0 23 0
28MAY26 43.00 C 0.56 0.56 0.48 0.37 -0.83 37 19 125 0
28MAY26 44.00 C 0.47 0.47 0.15 0.06 -0.45 37 44 129 +38
28MAY26 45.00 C 0.00 0.00 0.00 0.01 -0.15 43 0 171 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 147 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 77 0 248 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 93 0 203 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 108 0 191 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 122 0 238 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 156 0 222 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 187 0 174 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 217 0 19 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 245 0 100 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 271 0 19 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 296 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 319 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 342 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 363 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.08 -1.03 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.09 -1.02 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.09 -1.03 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.10 -1.02 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.11 -1.01 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.15 -0.98 33 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.23 -0.98 41 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.18 -1.04 30 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 6.22 -1.03 30 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.29 -0.94 30 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 4.41 -0.90 30 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 3.59 -0.85 30 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.85 -0.79 30 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.21 -0.70 30 0 102 0
29JUN26 43.00 C 0.00 0.00 0.00 1.62 -0.66 29 0 65 0
29JUN26 44.00 C 1.55 1.55 1.23 1.18 -0.55 29 16 93 +1
29JUN26 45.00 C 1.38 1.38 1.15 0.84 -0.44 30 13 166 0
29JUN26 46.00 C 0.00 0.00 0.00 0.59 -0.35 30 0 108 0
29JUN26 47.00 C 0.77 0.86 0.54 0.41 -0.27 31 19 144 +15
29JUN26 48.00 C 0.00 0.00 0.00 0.27 -0.19 31 0 149 0
29JUN26 49.00 C 0.00 0.00 0.00 0.17 -0.14 30 0 192 0
29JUN26 50.00 C 0.00 0.00 0.00 0.11 -0.09 31 0 318 0
29JUN26 52.50 C 0.00 0.00 0.00 0.03 -0.04 31 0 22 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 51 0
29JUN26 57.50 C 0.06 0.06 0.03 0.01 0.00 37 4 76 -4
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 16 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 10.23 -1.04 28 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 9.45 -0.85 40 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 8.54 -0.83 40 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 7.45 -0.98 32 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 6.57 -0.94 32 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 5.74 -0.82 32 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 4.96 -0.77 32 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.24 -0.71 32 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 3.47 -0.76 30 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 2.90 -0.69 31 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 2.39 -0.63 31 0 59 0
30JUL26 44.00 C 0.00 0.00 0.00 1.95 -0.51 31 0 15 0
30JUL26 45.00 C 1.96 1.96 1.96 1.57 -0.43 31 15 56 0
30JUL26 46.00 C 0.00 0.00 0.00 1.26 -0.38 32 0 105 0
30JUL26 47.00 C 1.13 1.13 1.13 0.99 -0.32 32 15 132 0
30JUL26 48.00 C 0.89 0.89 0.89 0.77 -0.27 32 15 41 0
30JUL26 49.00 C 0.00 0.00 0.00 0.59 -0.22 32 0 67 0
30JUL26 50.00 C 0.00 0.00 0.00 0.47 -0.15 32 0 57 0
30JUL26 52.50 C 0.00 0.00 0.00 0.23 -0.08 32 0 54 0
30JUL26 55.00 C 0.00 0.00 0.00 0.11 -0.04 32 0 32 0
30JUL26 57.50 C 0.00 0.00 0.00 0.05 -0.02 33 0 46 0
30JUL26 60.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 16 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 10.66 -0.78 42 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.74 -0.77 40 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.81 -0.78 38 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.93 -0.75 37 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.12 -0.71 36 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.13 -0.83 32 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.40 -0.79 32 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.72 -0.75 32 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.07 -0.73 32 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.50 -0.74 32 0 1 0
28AUG26 43.00 C 0.00 0.00 0.00 2.99 -0.67 32 0 45 0
28AUG26 44.00 C 0.00 0.00 0.00 2.55 -0.58 32 0 30 0
28AUG26 45.00 C 0.00 0.00 0.00 2.15 -0.48 32 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 1.82 -0.45 33 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 1.52 -0.40 33 0 59 0
28AUG26 48.00 C 0.00 0.00 0.00 1.28 -0.36 33 0 30 0
28AUG26 49.00 C 0.00 0.00 0.00 1.06 -0.31 33 0 1 0
28AUG26 50.00 C 0.00 0.00 0.00 0.86 -0.27 33 0 150 0
28AUG26 52.50 C 0.86 0.86 0.86 0.51 -0.18 33 1 1 +1
28AUG26 55.00 C 0.00 0.00 0.00 0.29 -0.11 33 0 15 0
28AUG26 57.50 C 0.00 0.00 0.00 0.16 -0.07 33 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.09 -0.04 33 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.86 -0.73 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.92 -0.75 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.01 -0.72 39 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.13 -0.75 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.28 -0.76 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.46 -0.71 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.71 -0.61 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.82 -0.77 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.18 -0.72 33 0 6 0
29SEP26 41.00 C 0.00 0.00 0.00 4.58 -0.68 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.03 -0.63 33 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.52 -0.60 32 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.06 -0.57 32 0 825 0
29SEP26 45.00 C 0.00 0.00 0.00 2.66 -0.52 33 0 852 0
29SEP26 46.00 C 0.00 0.00 0.00 2.29 -0.50 32 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 1.99 -0.44 33 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 1.72 -0.40 33 0 75 0
29SEP26 49.00 C 0.00 0.00 0.00 1.47 -0.35 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 1.25 -0.31 33 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 0.81 -0.23 33 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 0.52 -0.16 33 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.32 -0.11 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.20 -0.07 33 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.12 -0.05 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.07 -0.03 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.24 -0.93 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.33 -0.97 34 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.62 -0.82 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.90 -0.77 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.97 -0.92 34 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.40 -0.73 35 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.71 -0.68 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.05 -0.66 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.44 -0.51 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.69 -0.66 32 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.16 -0.63 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.68 -0.59 32 0 0 0
30DEC26 44.00 C 4.94 4.94 4.81 4.24 -0.64 32 30 30 +30
30DEC26 45.00 C 0.00 0.00 0.00 3.82 -0.59 32 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 3.41 -0.58 32 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.08 -0.52 32 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 2.81 -0.44 33 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 2.50 -0.43 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 2.24 -0.40 33 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 1.69 -0.31 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.21 -0.28 32 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 0.92 -0.16 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.67 -0.15 33 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.48 -0.12 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.35 -0.08 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.25 -0.06 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.18 -0.05 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.13 -0.03 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.59 -0.87 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.80 -0.86 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.26 -0.62 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.52 -0.87 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.81 -0.60 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.13 -0.82 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.52 -0.81 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.95 -0.71 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.37 -0.67 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.82 -0.64 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.29 -0.63 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.73 -0.67 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.27 -0.63 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.86 -0.57 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.46 -0.54 33 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 4.07 -0.54 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.76 -0.50 33 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 3.47 -0.43 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.18 -0.41 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.53 -0.36 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.01 -0.30 33 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 1.58 -0.25 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.21 -0.20 33 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.94 -0.17 32 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.74 -0.13 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.59 -0.09 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.46 -0.07 33 0 0 0
TOTAL CALL 191 7,514 +81
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 188 0 8 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 146 0 23 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 126 0 21 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 107 0 35 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 87 0 81 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 67 0 181 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 94 0
28MAY26 42.00 P 0.03 0.08 0.03 0.05 +0.03 39 39 169 -15
28MAY26 43.00 P 0.17 0.37 0.08 0.33 +0.21 40 104 117 +34
28MAY26 44.00 P 0.66 1.10 0.39 1.04 +0.59 45 47 214 -12
28MAY26 45.00 P 1.65 1.65 0.68 1.94 +0.84 0 16 234 -3
28MAY26 46.00 P 0.00 0.00 0.00 2.94 +0.96 0 0 92 -75
28MAY26 47.00 P 2.96 2.96 2.96 3.94 +0.98 0 1 506 0
28MAY26 48.00 P 0.00 0.00 0.00 4.94 +0.98 0 0 160 0
28MAY26 49.00 P 0.00 0.00 0.00 5.94 +0.98 0 0 82 0
28MAY26 50.00 P 0.00 0.00 0.00 6.94 +0.98 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 9.44 +0.98 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 11.94 +0.98 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.50 +1.04 278 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 17.05 +1.07 342 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 19.47 +0.99 312 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 22.01 +1.05 380 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 24.55 +1.09 437 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 26.97 +0.96 392 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 29.54 +1.08 485 0 0 0
29JUN26 29.00 P 0.01 0.01 0.01 0.01 0.00 52 4 12 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 63 0
29JUN26 37.00 P 0.00 0.00 0.00 0.08 +0.03 31 0 67 0
29JUN26 38.00 P 0.15 0.15 0.15 0.15 +0.05 31 2 197 0
29JUN26 39.00 P 0.00 0.00 0.00 0.27 +0.09 31 0 101 0
29JUN26 40.00 P 0.00 0.00 0.00 0.45 +0.14 30 0 135 0
29JUN26 41.00 P 0.00 0.00 0.00 0.72 +0.20 31 0 60 0
29JUN26 42.00 P 0.83 0.87 0.83 1.09 +0.30 31 8 163 0
29JUN26 43.00 P 0.00 0.00 0.00 1.54 +0.40 31 0 136 0
29JUN26 44.00 P 1.51 1.70 1.51 2.12 +0.52 31 29 152 -14
29JUN26 45.00 P 2.02 2.02 2.02 2.71 +0.56 30 15 98 -15
29JUN26 46.00 P 0.00 0.00 0.00 3.45 +0.65 30 0 553 0
29JUN26 47.00 P 0.00 0.00 0.00 4.25 +0.72 30 0 265 0
29JUN26 48.00 P 0.00 0.00 0.00 5.12 +0.80 30 0 127 0
29JUN26 49.00 P 0.00 0.00 0.00 6.03 +0.85 30 0 172 0
29JUN26 50.00 P 0.00 0.00 0.00 6.98 +0.90 30 0 80 0
29JUN26 52.50 P 0.00 0.00 0.00 9.49 +1.02 39 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 11.99 +1.03 46 0 0 -8
29JUN26 57.50 P 0.00 0.00 0.00 14.50 +1.04 54 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.05 +1.07 64 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.49 +1.01 65 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.01 +1.05 73 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 24.55 +1.09 83 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 26.99 +0.98 81 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 29.54 +1.08 92 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 31.94 +0.98 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 34.48 +1.02 93 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.09 +0.04 33 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.14 +0.05 32 0 30 0
30JUL26 36.00 P 0.00 0.00 0.00 0.23 +0.09 32 0 38 0
30JUL26 37.00 P 0.00 0.00 0.00 0.36 +0.13 33 0 30 0
30JUL26 38.00 P 0.00 0.00 0.00 0.51 +0.15 32 0 20 0
30JUL26 39.00 P 0.00 0.00 0.00 0.71 +0.18 32 0 2 0
30JUL26 40.00 P 0.00 0.00 0.00 1.03 +0.28 33 0 50 0
30JUL26 41.00 P 0.00 0.00 0.00 1.30 +0.30 31 0 30 0
30JUL26 42.00 P 1.21 1.61 1.21 1.69 +0.35 31 50 47 -5
30JUL26 43.00 P 1.63 1.87 1.63 2.29 +0.55 33 60 75 +18
30JUL26 44.00 P 0.00 0.00 0.00 2.71 +0.49 31 0 57 0
30JUL26 45.00 P 2.86 2.86 2.86 3.39 +0.64 32 15 184 -15
30JUL26 46.00 P 0.00 0.00 0.00 4.06 +0.71 32 0 118 0
30JUL26 47.00 P 0.00 0.00 0.00 4.78 +0.72 32 0 103 0
30JUL26 48.00 P 0.00 0.00 0.00 5.56 +0.77 32 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 6.39 +0.82 32 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 7.25 +0.85 32 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 9.54 +0.90 32 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 11.99 +1.02 35 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.51 +1.05 42 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 17.05 +1.07 49 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 19.51 +1.03 51 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 22.01 +1.05 55 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 24.55 +1.09 62 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 27.05 +1.04 66 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.14 +0.03 33 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.21 +0.04 33 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.31 +0.06 33 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.45 +0.10 33 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.63 +0.13 33 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.85 +0.15 33 0 11 0
28AUG26 39.00 P 0.00 0.00 0.00 1.12 +0.21 33 0 60 0
28AUG26 40.00 P 0.00 0.00 0.00 1.44 +0.27 33 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 1.81 +0.31 33 0 38 0
28AUG26 42.00 P 0.00 0.00 0.00 2.24 +0.37 33 0 36 0
28AUG26 43.00 P 0.00 0.00 0.00 2.72 +0.44 33 0 90 0
28AUG26 44.00 P 0.00 0.00 0.00 3.30 +0.52 33 0 29 0
28AUG26 45.00 P 0.00 0.00 0.00 3.88 +0.58 33 0 30 0
28AUG26 46.00 P 4.06 4.06 4.06 4.49 +0.59 33 15 33 -9
28AUG26 47.00 P 0.00 0.00 0.00 5.19 +0.60 32 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 5.93 +0.64 32 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 6.71 +0.69 33 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 7.31 +0.51 29 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 9.55 +0.63 28 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.03 +0.88 32 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.51 +1.03 36 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.05 +1.07 42 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.55 +1.07 46 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.01 +1.05 48 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.55 +1.09 54 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.18 +0.04 33 0 49 0
29SEP26 33.00 P 0.00 0.00 0.00 0.26 +0.05 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.37 +0.07 33 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.51 +0.10 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.69 +0.13 33 0 4 0
29SEP26 37.00 P 0.00 0.00 0.00 0.90 +0.15 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.17 +0.19 33 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 1.48 +0.24 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.82 +0.28 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.20 +0.32 33 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 2.65 +0.38 33 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 3.14 +0.43 33 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.68 +0.49 33 0 840 0
29SEP26 45.00 P 3.62 3.62 3.62 4.29 +0.57 33 1 829 +1
29SEP26 46.00 P 0.00 0.00 0.00 4.94 +0.63 33 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 5.56 +0.60 33 0 61 0
29SEP26 48.00 P 0.00 0.00 0.00 6.09 +0.44 31 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 6.82 +0.45 30 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 7.62 +0.42 30 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 9.67 +0.55 28 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.16 +0.83 33 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.51 +0.94 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.05 +1.05 38 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.55 +1.07 41 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.01 +1.05 43 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.55 +1.09 48 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.05 +1.04 51 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.54 +1.08 53 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.94 +0.98 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 34.48 +1.02 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.51 +0.08 33 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 0.66 +0.10 33 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.83 +0.11 33 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 1.02 +0.12 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.31 +0.21 33 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.59 +0.19 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.90 +0.24 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 2.22 +0.27 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.62 +0.31 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.06 +0.37 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.48 +0.38 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.00 +0.44 32 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 4.53 +0.47 32 0 13 0
30DEC26 45.00 P 0.00 0.00 0.00 5.09 +0.49 32 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 5.72 +0.56 32 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.38 +0.59 32 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 6.87 +0.42 31 0 5 0
30DEC26 49.00 P 6.84 6.84 6.84 7.56 +0.45 30 15 15 -15
30DEC26 50.00 P 0.00 0.00 0.00 8.28 +0.39 30 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 10.24 +0.45 30 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 12.29 +0.52 29 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 14.58 +0.67 29 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.11 +0.96 32 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 19.55 +1.04 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.01 +1.02 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.57 +1.11 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.07 +1.06 42 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.54 +1.08 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.84 +0.08 33 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 1.07 +0.15 33 0 35 0
30MAR27 34.00 P 0.00 0.00 0.00 1.28 +0.13 33 0 14 0
30MAR27 35.00 P 1.58 1.58 1.58 1.53 +0.15 33 2 2 +2
30MAR27 36.00 P 0.00 0.00 0.00 1.79 +0.17 32 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 2.17 +0.26 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.50 +0.24 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.86 +0.28 32 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.24 +0.30 32 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 3.69 +0.32 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.17 +0.36 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.67 +0.42 32 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.21 +0.45 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.78 +0.49 32 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.37 +0.51 32 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 7.01 +0.54 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 7.69 +0.58 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.19 +0.41 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.14 +0.68 32 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 10.83 +0.53 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.03 +0.81 32 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 15.12 +0.85 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.34 +0.83 32 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 19.67 +0.86 32 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.04 +0.90 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.57 +1.05 35 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.07 +1.06 38 0 0 0
TOTAL PUT 423 9,221 -131
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$ 195.40
28MAY26 147.50 C 0.00 0.00 0.00 47.91 +6.09 0 0 35 0
28MAY26 150.00 C 0.00 0.00 0.00 45.41 +6.09 0 0 7 0
28MAY26 152.50 C 0.00 0.00 0.00 42.91 +6.09 0 0 16 0
28MAY26 155.00 C 0.00 0.00 0.00 40.41 +6.09 0 0 28 0
28MAY26 157.50 C 0.00 0.00 0.00 37.91 +6.09 0 0 16 0
28MAY26 160.00 C 0.00 0.00 0.00 35.41 +6.09 0 0 1 0
28MAY26 162.50 C 0.00 0.00 0.00 32.91 +6.09 0 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 30.41 +6.09 0 0 35 0
28MAY26 167.50 C 0.00 0.00 0.00 27.91 +6.09 0 0 73 0
28MAY26 170.00 C 0.00 0.00 0.00 25.41 +6.09 0 0 94 0
28MAY26 172.50 C 0.00 0.00 0.00 22.91 +6.08 0 0 179 0
28MAY26 175.00 C 0.00 0.00 0.00 20.41 +6.08 0 0 187 0
28MAY26 177.50 C 0.00 0.00 0.00 17.91 +6.05 0 0 79 0
28MAY26 180.00 C 0.00 0.00 0.00 15.41 +5.97 0 0 340 0
28MAY26 182.50 C 0.00 0.00 0.00 12.92 +5.77 50 0 521 0
28MAY26 185.00 C 11.32 12.00 10.00 10.44 +5.37 48 22 570 -6
28MAY26 187.50 C 9.49 10.00 6.86 8.01 +4.66 47 29 447 -7
28MAY26 190.00 C 7.00 8.00 6.00 5.72 +3.70 47 35 707 -4
28MAY26 192.50 C 4.50 5.70 3.41 3.71 +2.63 47 83 262 -17
28MAY26 195.00 C 3.40 3.60 1.58 2.08 +1.54 45 121 453 -74
28MAY26 197.50 C 1.80 2.35 0.76 1.04 +0.80 46 341 445 +33
28MAY26 200.00 C 1.10 1.27 0.34 0.44 +0.35 46 176 726 -52
28MAY26 205.00 C 0.38 0.38 0.10 0.05 +0.04 47 28 382 -24
28MAY26 210.00 C 0.20 0.20 0.04 0.01 0.00 54 45 175 -21
28MAY26 215.00 C 0.04 0.04 0.04 0.01 0.00 69 1 195 -1
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 84 0 124 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 98 0 211 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 111 0 21 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 125 0 30 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 137 0 47 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 150 0 7 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 162 0 30 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 185 0 4 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 196 0 5 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
28MAY26 320.00 C 0.01 0.03 0.01 0.01 0.00 302 2 9 +2
29JUN26 147.50 C 0.00 0.00 0.00 47.98 +6.01 0 0 15 0
29JUN26 150.00 C 0.00 0.00 0.00 45.48 +6.00 0 0 15 0
29JUN26 152.50 C 0.00 0.00 0.00 42.99 +6.08 36 0 27 0
29JUN26 155.00 C 0.00 0.00 0.00 40.49 +6.07 34 0 11 0
29JUN26 157.50 C 0.00 0.00 0.00 38.00 +6.04 34 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 35.52 +6.00 35 0 15 0
29JUN26 162.50 C 0.00 0.00 0.00 33.05 +5.94 34 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 30.61 +5.84 34 0 36 0
29JUN26 167.50 C 0.00 0.00 0.00 28.21 +5.70 34 0 35 0
29JUN26 170.00 C 25.45 25.45 25.45 25.86 +5.54 34 1 61 0
29JUN26 172.50 C 0.00 0.00 0.00 23.59 +5.35 34 0 142 0
29JUN26 175.00 C 0.00 0.00 0.00 21.39 +5.10 34 0 121 0
29JUN26 177.50 C 0.00 0.00 0.00 19.31 +4.87 34 0 93 0
29JUN26 180.00 C 0.00 0.00 0.00 17.33 +4.61 34 0 222 0
29JUN26 182.50 C 0.00 0.00 0.00 15.45 +4.41 34 0 171 0
29JUN26 185.00 C 0.00 0.00 0.00 13.73 +4.05 34 0 97 0
29JUN26 187.50 C 12.97 12.97 11.31 11.74 +3.25 33 19 96 -17
29JUN26 190.00 C 11.50 11.72 9.60 10.27 +3.09 33 24 315 -22
29JUN26 192.50 C 0.00 0.00 0.00 8.97 +2.82 33 1 240 0
29JUN26 195.00 C 7.20 7.40 7.20 7.84 +2.60 34 16 175 +14
29JUN26 197.50 C 7.51 7.51 6.15 6.82 +2.39 34 4 185 -1
29JUN26 200.00 C 4.50 6.77 4.50 5.77 +2.07 34 41 314 -3
29JUN26 205.00 C 4.30 5.20 3.96 4.07 +1.56 34 40 429 +32
29JUN26 210.00 C 3.65 3.65 2.65 2.98 +1.31 35 46 832 -6
29JUN26 215.00 C 2.52 2.52 1.93 2.02 +0.95 35 57 640 +10
29JUN26 220.00 C 1.68 1.70 1.68 1.33 +0.66 35 17 565 0
29JUN26 225.00 C 1.25 1.29 0.92 0.85 +0.44 35 79 94 -29
29JUN26 230.00 C 0.77 0.77 0.64 0.53 +0.29 35 14 137 -10
29JUN26 235.00 C 0.00 0.00 0.00 0.32 +0.19 34 0 202 0
29JUN26 240.00 C 0.00 0.00 0.00 0.19 +0.11 34 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 0.11 +0.07 34 0 30 0
29JUN26 250.00 C 0.00 0.00 0.00 0.07 +0.05 35 0 100 0
29JUN26 255.00 C 0.00 0.00 0.00 0.04 +0.03 35 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 25 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 36 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 38 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 40 0 33 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 43 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 45 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 47 0 95 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30JUL26 147.50 C 0.00 0.00 0.00 48.04 +6.03 36 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 45.60 +6.00 36 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 43.20 +5.95 36 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 40.84 +5.89 36 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 38.51 +5.82 36 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 36.26 +5.74 36 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 33.05 +4.67 25 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 31.91 +5.54 36 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 29.82 +5.45 36 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 27.82 +5.31 36 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 25.85 +5.19 36 0 203 0
30JUL26 175.00 C 23.20 23.20 23.20 24.00 +5.02 36 3 239 0
30JUL26 177.50 C 0.00 0.00 0.00 22.17 +4.87 36 0 137 0
30JUL26 180.00 C 0.00 0.00 0.00 20.49 +4.69 36 0 488 0
30JUL26 182.50 C 0.00 0.00 0.00 18.81 +4.43 36 0 274 0
30JUL26 185.00 C 0.00 0.00 0.00 17.30 +4.31 36 0 225 0
30JUL26 187.50 C 16.07 16.07 16.07 15.33 +3.68 34 15 188 -2
30JUL26 190.00 C 0.00 0.00 0.00 14.01 +3.44 35 0 127 0
30JUL26 192.50 C 0.00 0.00 0.00 12.75 +3.25 35 0 53 0
30JUL26 195.00 C 11.50 11.50 11.06 11.55 +3.03 35 8 153 +6
30JUL26 197.50 C 10.89 10.92 9.86 10.48 +2.98 35 45 63 +15
30JUL26 200.00 C 10.00 10.58 8.88 9.41 +2.89 35 46 77 +10
30JUL26 205.00 C 8.61 8.61 6.97 7.63 +2.36 35 29 638 +29
30JUL26 210.00 C 6.50 6.50 6.50 6.11 +2.00 35 3 40 0
30JUL26 215.00 C 4.68 4.68 4.68 4.83 +1.70 35 1 66 0
30JUL26 220.00 C 4.26 4.34 4.26 3.84 +1.48 36 25 582 +5
30JUL26 225.00 C 3.26 3.26 3.14 3.06 - 36 36 21 -
28AUG26 150.00 C 0.00 0.00 0.00 45.64 +5.34 29 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 43.26 +4.78 29 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 41.10 +5.34 30 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 38.89 +5.39 31 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 36.71 +5.00 31 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 34.64 +4.34 32 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 33.73 +5.37 37 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 31.77 +4.91 37 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 29.93 +4.78 37 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 28.10 +4.62 37 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 26.36 +4.51 37 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 24.70 +4.33 37 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 23.04 +4.15 37 0 45 0
28AUG26 182.50 C 0.00 0.00 0.00 21.55 +4.24 37 0 74 0
28AUG26 185.00 C 0.00 0.00 0.00 20.07 +4.07 37 0 78 0
28AUG26 187.50 C 0.00 0.00 0.00 18.62 +3.84 37 0 100 0
28AUG26 190.00 C 16.99 16.99 16.99 16.99 +3.36 36 10 134 0
28AUG26 192.50 C 0.00 0.00 0.00 15.68 +3.00 36 0 51 0
28AUG26 195.00 C 0.00 0.00 0.00 14.65 +3.07 36 0 59 0
28AUG26 197.50 C 0.00 0.00 0.00 13.58 +2.94 36 0 16 0
28AUG26 200.00 C 0.00 0.00 0.00 12.61 +2.82 37 0 100 0
28AUG26 205.00 C 0.00 0.00 0.00 10.83 +2.58 37 0 90 0
28AUG26 210.00 C 0.00 0.00 0.00 9.20 +2.30 37 0 38 0
28AUG26 215.00 C 7.94 7.94 7.94 7.76 +1.99 37 15 91 +15
28AUG26 220.00 C 7.01 7.01 6.86 6.48 - 37 30 30 -
28AUG26 225.00 C 5.96 5.96 5.96 5.33 - 37 15 15 -
29SEP26 147.50 C 0.00 0.00 0.00 49.27 +6.38 34 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 47.05 +6.34 34 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 44.83 +5.40 34 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 42.74 +5.80 34 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 40.61 +5.75 34 0 0 0
29SEP26 160.00 C 40.30 40.30 38.02 38.57 +5.54 34 3 33 +3
29SEP26 162.50 C 0.00 0.00 0.00 36.06 +3.84 32 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 34.22 +3.82 32 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 33.46 +4.75 36 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 31.63 +4.58 36 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 29.92 +4.52 36 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 28.26 +4.34 36 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 26.61 +4.50 36 0 30 0
29SEP26 180.00 C 0.00 0.00 0.00 25.08 +4.38 36 0 14 0
29SEP26 182.50 C 0.00 0.00 0.00 24.32 +5.06 38 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 21.48 +3.50 35 0 1 0
29SEP26 187.50 C 0.00 0.00 0.00 20.16 +3.43 35 0 15 0
29SEP26 190.00 C 0.00 0.00 0.00 18.93 +3.33 35 0 69 0
29SEP26 192.50 C 0.00 0.00 0.00 17.80 +3.30 35 0 114 0
29SEP26 195.00 C 0.00 0.00 0.00 16.72 +3.24 35 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 15.59 +2.97 35 0 13 0
29SEP26 200.00 C 0.00 0.00 0.00 14.51 +2.82 35 0 7 0
29SEP26 205.00 C 0.00 0.00 0.00 13.28 +3.15 37 0 11 0
29SEP26 210.00 C 0.00 0.00 0.00 10.95 +2.24 36 0 105 0
29SEP26 215.00 C 0.00 0.00 0.00 9.56 +2.04 36 0 11 0
29SEP26 220.00 C 0.00 0.00 0.00 8.35 +1.88 37 0 105 0
29SEP26 225.00 C 0.00 0.00 0.00 7.22 +1.74 37 0 12 0
29SEP26 230.00 C 6.60 6.60 6.45 6.09 +1.46 37 6 460 +6
29SEP26 235.00 C 0.00 0.00 0.00 5.20 +1.45 37 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 4.35 +1.20 36 0 21 0
29SEP26 245.00 C 0.00 0.00 0.00 3.69 +1.09 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 3.07 +0.83 36 0 49 0
29SEP26 255.00 C 0.00 0.00 0.00 2.59 +0.81 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 2.15 +0.66 36 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 1.79 +0.59 36 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 1.44 +0.44 36 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 1.18 +0.37 36 0 7 0
29SEP26 280.00 C 0.00 0.00 0.00 0.99 +0.32 36 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.82 +0.27 36 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.69 +0.25 36 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 51.29 +5.24 31 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 49.30 +5.14 31 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 47.51 +5.10 32 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 45.61 +4.94 32 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 43.78 +4.29 33 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 42.04 +4.28 33 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 40.30 +4.22 33 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 38.63 +4.52 34 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 37.05 +3.51 34 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 35.48 +3.42 34 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 33.90 +3.28 34 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 33.44 +5.14 36 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 31.04 +4.13 34 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 29.65 +3.18 35 0 21 0
30DEC26 182.50 C 0.00 0.00 0.00 28.25 +3.75 35 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 26.97 +3.57 35 0 7 0
30DEC26 187.50 C 0.00 0.00 0.00 25.76 +3.52 35 0 17 0
30DEC26 190.00 C 0.00 0.00 0.00 24.55 +3.41 35 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 23.35 +3.35 35 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 22.20 +3.21 35 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 21.18 +3.08 35 0 75 0
30DEC26 200.00 C 0.00 0.00 0.00 20.16 +2.98 35 0 95 0
30DEC26 205.00 C 18.00 18.00 18.00 18.13 +2.74 35 4 67 0
30DEC26 210.00 C 0.00 0.00 0.00 16.42 +2.61 35 0 215 0
30DEC26 215.00 C 0.00 0.00 0.00 14.75 +2.24 35 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 13.36 +2.11 36 0 38 0
30DEC26 225.00 C 0.00 0.00 0.00 12.06 +1.95 36 0 16 0
30DEC26 230.00 C 10.70 10.70 10.70 10.70 +1.61 36 4 24 +4
30DEC26 235.00 C 0.00 0.00 0.00 10.13 +2.23 37 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 9.04 +1.98 37 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 8.01 +1.75 37 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 7.19 +1.71 37 0 277 0
30DEC26 255.00 C 0.00 0.00 0.00 6.37 +1.47 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 5.64 +1.32 37 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 5.05 +1.28 37 0 9 0
30DEC26 270.00 C 0.00 0.00 0.00 4.45 +1.08 37 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 3.93 +0.97 37 0 2 0
30MAR27 147.50 C 0.00 0.00 0.00 54.07 +5.05 32 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 52.30 +5.00 32 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 50.58 +5.00 33 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 48.86 +4.93 33 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 47.14 +4.77 33 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 45.51 +4.69 33 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 43.96 +4.69 34 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 42.40 +4.66 34 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 40.85 +4.48 34 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 39.32 +4.32 34 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 37.95 +4.33 34 0 15 0
30MAR27 175.00 C 35.98 35.98 35.98 36.98 +4.73 35 1 9 -1
30MAR27 177.50 C 0.00 0.00 0.00 35.21 +4.22 34 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 33.83 +4.02 35 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 32.53 +3.91 35 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 31.35 +3.91 35 0 8 0
30MAR27 187.50 C 0.00 0.00 0.00 30.17 +3.92 35 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 28.98 +3.77 35 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 27.80 +3.59 35 0 30 0
30MAR27 195.00 C 26.20 26.20 26.20 26.67 +3.46 35 1 32 +1
30MAR27 197.50 C 0.00 0.00 0.00 25.68 +3.46 35 0 16 0
30MAR27 200.00 C 0.00 0.00 0.00 24.68 +3.46 35 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 22.69 +3.19 35 0 36 0
30MAR27 210.00 C 0.00 0.00 0.00 20.86 +2.99 35 0 582 0
30MAR27 215.00 C 0.00 0.00 0.00 19.33 +3.09 36 0 32 0
30MAR27 220.00 C 0.00 0.00 0.00 17.78 +2.85 36 0 46 0
30MAR27 225.00 C 0.00 0.00 0.00 16.38 +2.75 36 0 28 0
TOTAL CALL 1,542 21,765 -112
28MAY26 147.50 P 0.01 0.01 0.01 0.01 0.00 188 1 96 0
28MAY26 150.00 P 0.00 0.00 0.00 0.01 0.00 178 0 45 0
28MAY26 152.50 P 0.00 0.00 0.00 0.01 0.00 168 0 165 0
28MAY26 155.00 P 0.00 0.00 0.00 0.01 0.00 158 0 388 0
28MAY26 157.50 P 0.03 0.03 0.01 0.01 0.00 147 12 282 0
28MAY26 160.00 P 0.04 0.04 0.03 0.01 0.00 137 10 309 -10
28MAY26 162.50 P 0.04 0.04 0.02 0.01 0.00 127 45 341 +6
28MAY26 165.00 P 0.05 0.05 0.04 0.01 0.00 118 9 364 0
28MAY26 167.50 P 0.05 0.05 0.05 0.01 0.00 108 5 388 0
28MAY26 170.00 P 0.07 0.07 0.07 0.01 0.00 98 3 490 0
28MAY26 172.50 P 0.00 0.00 0.00 0.01 0.00 89 0 411 0
28MAY26 175.00 P 0.00 0.00 0.00 0.01 0.00 80 0 377 0
28MAY26 177.50 P 0.00 0.00 0.00 0.01 -0.03 71 0 195 0
28MAY26 180.00 P 0.05 0.07 0.05 0.01 -0.11 61 20 471 -10
28MAY26 182.50 P 0.09 0.10 0.09 0.01 -0.32 52 146 333 -66
28MAY26 185.00 P 0.10 0.10 0.10 0.03 -0.74 49 45 279 +45
28MAY26 187.50 P 0.00 0.00 0.00 0.10 -1.46 48 0 318 0
28MAY26 190.00 P 0.40 0.63 0.32 0.31 -2.35 47 63 156 +39
28MAY26 192.50 P 0.92 0.92 0.77 0.82 -3.57 47 52 96 +15
28MAY26 195.00 P 1.70 2.19 1.62 1.78 -4.42 48 51 123 +15
28MAY26 197.50 P 2.69 3.81 2.69 3.25 -5.16 49 192 202 +20
28MAY26 200.00 P 0.00 0.00 0.00 5.05 -5.72 47 0 30 0
28MAY26 205.00 P 0.00 0.00 0.00 9.64 -6.06 47 0 56 0
28MAY26 210.00 P 0.00 0.00 0.00 14.60 -6.10 0 0 30 0
28MAY26 215.00 P 0.00 0.00 0.00 19.60 -6.10 0 0 29 0
28MAY26 220.00 P 0.00 0.00 0.00 24.60 -6.10 0 0 2 0
28MAY26 225.00 P 0.00 0.00 0.00 29.60 -6.21 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 34.60 -6.21 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 40.28 -5.53 229 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 45.28 -5.61 249 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 50.40 -5.51 277 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 55.30 -5.57 288 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 60.30 -5.55 305 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 65.28 -5.61 321 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 70.28 -5.60 337 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 75.30 -5.50 355 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 79.98 -5.83 335 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 85.39 -5.47 395 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 90.41 -5.41 412 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 95.41 -5.41 427 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 100.41 -5.40 442 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 105.28 -5.53 442 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 115.30 -5.56 471 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 125.30 -5.53 496 0 0 0
29JUN26 147.50 P 0.11 0.11 0.11 0.02 -0.03 34 4 134 +4
29JUN26 150.00 P 0.12 0.14 0.12 0.04 -0.05 35 16 251 +15
29JUN26 152.50 P 0.14 0.14 0.14 0.06 -0.07 34 15 204 0
29JUN26 155.00 P 0.30 0.30 0.17 0.10 -0.10 35 17 274 0
29JUN26 157.50 P 0.70 0.70 0.40 0.14 -0.16 34 7 244 -7
29JUN26 160.00 P 0.38 0.38 0.33 0.21 -0.24 34 14 219 -14
29JUN26 162.50 P 0.40 0.40 0.40 0.32 -0.31 34 1 191 0
29JUN26 165.00 P 0.51 0.55 0.51 0.47 -0.42 35 2 84 -2
29JUN26 167.50 P 0.67 0.67 0.67 0.61 -0.60 34 1 445 0
29JUN26 170.00 P 0.80 0.86 0.80 0.85 -0.72 34 21 2,007 +1
29JUN26 172.50 P 1.06 1.11 1.06 1.14 -0.87 34 39 299 +15
29JUN26 175.00 P 1.38 1.52 1.35 1.49 -1.12 34 27 927 -16
29JUN26 177.50 P 2.09 2.09 1.88 1.95 -1.31 34 126 341 +126
29JUN26 180.00 P 2.50 2.65 2.19 2.50 -1.63 34 121 1,250 -47
29JUN26 182.50 P 2.86 3.30 2.86 3.11 -1.85 34 45 228 0
29JUN26 185.00 P 3.75 4.15 3.60 3.89 -2.18 34 41 282 +13
29JUN26 187.50 P 4.36 5.05 4.36 4.75 -2.52 34 49 126 -14
29JUN26 190.00 P 5.63 6.30 5.48 5.76 -2.84 34 7 78 +2
29JUN26 192.50 P 0.00 0.00 0.00 6.94 -3.19 34 0 55 0
29JUN26 195.00 P 7.87 8.95 7.87 8.43 -3.15 35 31 70 +30
29JUN26 197.50 P 8.93 8.93 8.93 9.63 -3.62 34 15 155 +15
29JUN26 200.00 P 11.75 11.75 11.75 11.26 -3.76 35 1 188 0
29JUN26 205.00 P 0.00 0.00 0.00 14.51 -4.37 34 0 71 0
29JUN26 210.00 P 0.00 0.00 0.00 17.69 -5.38 31 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 22.31 -5.21 34 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 26.66 -5.50 34 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 32.16 -4.96 43 0 72 0
29JUN26 230.00 P 0.00 0.00 0.00 36.73 -5.25 43 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 41.98 -4.90 50 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 46.36 -5.46 47 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 51.59 -5.06 53 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 56.51 -5.34 56 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 61.26 -5.52 56 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 66.25 -5.52 59 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 71.60 -5.23 67 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 76.24 -5.58 64 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 81.53 -5.60 72 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 86.48 -5.33 74 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 91.57 -5.61 78 0 15 0
29JUN26 290.00 P 0.00 0.00 0.00 96.47 -5.29 79 0 18 0
29JUN26 295.00 P 0.00 0.00 0.00 101.58 -5.22 84 0 44 0
29JUN26 300.00 P 0.00 0.00 0.00 106.49 -5.08 85 0 55 0
29JUN26 310.00 P 0.00 0.00 0.00 116.55 -5.01 91 0 90 0
29JUN26 320.00 P 0.00 0.00 0.00 126.56 -5.13 96 0 127 0
30JUL26 147.50 P 0.00 0.00 0.00 0.33 -0.11 36 0 28 0
30JUL26 150.00 P 0.00 0.00 0.00 0.45 -0.14 36 0 5 0
30JUL26 152.50 P 0.00 0.00 0.00 0.58 -0.18 36 0 79 0
30JUL26 155.00 P 0.00 0.00 0.00 0.76 -0.24 36 0 31 0
30JUL26 157.50 P 0.00 0.00 0.00 0.97 -0.28 36 0 844 0
30JUL26 160.00 P 1.08 1.08 1.08 1.23 -0.42 36 1 196 -1
30JUL26 162.50 P 0.00 0.00 0.00 1.52 -0.49 36 0 266 0
30JUL26 165.00 P 1.57 1.57 1.57 1.83 -0.61 36 9 303 0
30JUL26 167.50 P 1.82 1.82 1.81 2.29 -0.65 36 2 159 +2
30JUL26 170.00 P 2.37 2.37 2.37 2.70 -0.84 36 7 152 +2
30JUL26 172.50 P 2.97 2.97 2.95 3.21 -0.95 36 30 127 +21
30JUL26 175.00 P 3.52 3.52 3.45 3.83 -1.08 35 21 87 0
30JUL26 177.50 P 4.16 4.16 4.16 4.48 -1.27 35 15 104 +9
30JUL26 180.00 P 4.66 5.03 4.66 5.26 -1.48 35 19 172 -9
30JUL26 182.50 P 5.89 5.89 5.89 6.05 -1.70 35 15 265 -15
30JUL26 185.00 P 6.34 7.00 6.34 7.01 -1.91 35 18 238 -15
30JUL26 187.50 P 8.07 8.07 8.07 7.98 -2.17 35 2 32 +2
30JUL26 190.00 P 8.40 9.18 8.40 9.07 -2.41 35 23 154 +22
30JUL26 192.50 P 9.98 9.98 9.98 10.23 -2.58 35 15 16 0
30JUL26 195.00 P 0.00 0.00 0.00 11.46 -2.95 35 0 2 0
30JUL26 197.50 P 12.26 12.26 12.26 13.60 -2.41 37 3 3 +3
30JUL26 200.00 P 0.00 0.00 0.00 14.44 -3.20 35 0 2 0
30JUL26 205.00 P 0.00 0.00 0.00 17.77 -3.42 36 0 0 0
30JUL26 210.00 P 21.65 21.65 21.65 21.21 -3.83 36 1 1 +1
30JUL26 215.00 P 0.00 0.00 0.00 24.91 -4.21 36 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 28.82 -5.58 36 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 33.74 - 39 0 0 -
28AUG26 150.00 P 0.00 0.00 0.00 1.15 -0.44 37 0 3 0
28AUG26 152.50 P 0.00 0.00 0.00 1.42 -0.53 37 0 45 0
28AUG26 155.00 P 0.00 0.00 0.00 1.69 -0.70 37 0 17 0
28AUG26 157.50 P 2.25 2.25 2.25 2.06 -0.70 37 30 60 +30
28AUG26 160.00 P 0.00 0.00 0.00 2.43 -0.93 37 0 2 0
28AUG26 162.50 P 0.00 0.00 0.00 2.89 -0.94 37 0 75 0
28AUG26 165.00 P 0.00 0.00 0.00 3.28 -1.17 36 0 105 0
28AUG26 167.50 P 3.69 3.69 3.69 3.91 -1.19 37 8 75 0
28AUG26 170.00 P 0.00 0.00 0.00 4.46 -1.40 36 0 78 0
28AUG26 172.50 P 5.10 5.10 5.02 5.19 -1.48 37 15 103 +5
28AUG26 175.00 P 0.00 0.00 0.00 5.94 -1.61 37 0 97 0
28AUG26 177.50 P 0.00 0.00 0.00 6.65 -2.17 36 0 75 0
28AUG26 180.00 P 0.00 0.00 0.00 7.49 -2.09 36 0 92 0
28AUG26 182.50 P 0.00 0.00 0.00 8.44 -2.26 36 0 125 0
28AUG26 185.00 P 0.00 0.00 0.00 9.46 -2.79 36 0 77 0
28AUG26 187.50 P 0.00 0.00 0.00 10.39 -2.92 36 0 84 0
28AUG26 190.00 P 0.00 0.00 0.00 11.73 -2.91 36 0 2 0
28AUG26 192.50 P 0.00 0.00 0.00 13.19 -2.67 37 0 23 0
28AUG26 195.00 P 14.76 15.22 14.76 14.49 -2.87 37 24 39 +9
28AUG26 197.50 P 15.29 15.29 15.29 15.95 -2.97 37 15 15 +15
28AUG26 200.00 P 0.00 0.00 0.00 17.71 -2.76 38 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 20.27 -3.57 37 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 23.53 -3.89 37 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 27.10 -4.43 37 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 31.76 - 40 0 0 -
28AUG26 225.00 P 0.00 0.00 0.00 35.79 - 40 0 0 -
29SEP26 147.50 P 0.00 0.00 0.00 1.56 -0.53 36 0 29 0
29SEP26 150.00 P 0.00 0.00 0.00 1.83 -0.64 36 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 2.20 -0.68 36 0 158 0
29SEP26 155.00 P 0.00 0.00 0.00 2.57 -0.81 36 0 10 0
29SEP26 157.50 P 0.00 0.00 0.00 2.98 -0.90 36 0 17 0
29SEP26 160.00 P 0.00 0.00 0.00 3.49 -1.12 36 0 78 0
29SEP26 162.50 P 4.20 4.42 4.20 3.99 -1.30 36 2 117 +2
29SEP26 165.00 P 0.00 0.00 0.00 4.44 -1.52 36 0 125 0
29SEP26 167.50 P 0.00 0.00 0.00 5.08 -1.70 36 0 178 0
29SEP26 170.00 P 0.00 0.00 0.00 6.07 -1.57 37 0 778 0
29SEP26 172.50 P 0.00 0.00 0.00 6.86 -1.63 37 0 200 0
29SEP26 175.00 P 0.00 0.00 0.00 7.72 -1.75 37 0 61 0
29SEP26 177.50 P 0.00 0.00 0.00 8.50 -1.99 37 0 118 0
29SEP26 180.00 P 9.22 10.00 9.22 9.49 -2.14 37 9 826 +4
29SEP26 182.50 P 0.00 0.00 0.00 10.61 -2.09 37 0 21 0
29SEP26 185.00 P 0.00 0.00 0.00 11.54 -2.44 37 0 53 0
29SEP26 187.50 P 0.00 0.00 0.00 12.68 -2.52 37 0 24 0
29SEP26 190.00 P 14.50 14.50 14.50 13.88 -2.81 37 2 12 0
29SEP26 192.50 P 0.00 0.00 0.00 15.15 -2.87 37 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 16.48 -3.05 37 0 38 0
29SEP26 197.50 P 0.00 0.00 0.00 17.92 -3.15 37 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 19.56 -2.67 37 0 757 0
29SEP26 205.00 P 0.00 0.00 0.00 22.01 -3.46 36 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 25.23 -3.81 36 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 28.70 -4.99 36 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 33.26 -4.46 38 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 37.23 -4.63 39 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 41.28 -4.91 39 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 45.57 -5.05 40 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 49.91 -4.62 41 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 54.45 -5.40 42 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 58.86 -5.59 42 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 63.48 -5.56 43 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 68.10 -5.61 43 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 72.67 -4.64 44 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 77.34 -5.58 44 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 82.26 -5.47 45 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 86.86 -5.73 45 0 15 0
29SEP26 285.00 P 0.00 0.00 0.00 91.89 -5.29 47 0 15 0
29SEP26 290.00 P 0.00 0.00 0.00 96.52 -6.15 46 0 14 0
30DEC26 147.50 P 4.38 4.38 4.38 3.88 -0.69 37 1 752 -1
30DEC26 150.00 P 0.00 0.00 0.00 4.42 -0.67 37 0 11 0
30DEC26 152.50 P 0.00 0.00 0.00 4.95 -0.80 37 0 241 0
30DEC26 155.00 P 0.00 0.00 0.00 5.50 -0.92 37 0 4 0
30DEC26 157.50 P 0.00 0.00 0.00 6.11 -0.99 37 0 17 0
30DEC26 160.00 P 0.00 0.00 0.00 6.87 -1.22 37 0 124 0
30DEC26 162.50 P 0.00 0.00 0.00 7.41 -1.55 36 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 8.28 -1.55 37 0 124 0
30DEC26 167.50 P 0.00 0.00 0.00 9.20 -1.50 37 0 219 0
30DEC26 170.00 P 0.00 0.00 0.00 9.79 -1.94 36 0 47 0
30DEC26 172.50 P 0.00 0.00 0.00 10.64 -2.15 36 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 11.96 -1.90 37 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 13.02 -1.91 37 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 14.09 -2.09 37 0 21 0
30DEC26 182.50 P 0.00 0.00 0.00 15.16 -2.27 37 0 23 0
30DEC26 185.00 P 16.00 16.00 16.00 16.35 -2.36 37 1 44 0
30DEC26 187.50 P 0.00 0.00 0.00 17.62 -2.38 37 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 18.72 -2.67 37 0 29 0
30DEC26 192.50 P 0.00 0.00 0.00 20.17 -2.65 37 0 155 0
30DEC26 195.00 P 0.00 0.00 0.00 21.51 -2.79 37 0 151 0
30DEC26 197.50 P 0.00 0.00 0.00 22.99 -2.75 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 24.46 -2.97 37 0 591 0
30DEC26 205.00 P 0.00 0.00 0.00 27.44 -3.33 38 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 30.74 -3.41 38 0 50 0
30DEC26 215.00 P 0.00 0.00 0.00 34.11 -3.72 38 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 37.66 -3.70 38 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 41.39 -3.81 38 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 45.15 -4.00 39 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 49.19 -4.00 39 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 53.27 -4.07 39 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 57.45 -4.12 40 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 61.80 -4.80 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 66.17 -5.14 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 70.53 -5.31 41 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 74.92 -5.45 41 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 79.39 -5.59 41 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 84.06 -5.45 42 0 30 0
30MAR27 147.50 P 0.00 0.00 0.00 6.02 -0.72 37 0 40 0
30MAR27 150.00 P 0.00 0.00 0.00 6.67 -0.75 37 0 17 0
30MAR27 152.50 P 0.00 0.00 0.00 7.37 -0.73 37 0 13 0
30MAR27 155.00 P 0.00 0.00 0.00 8.07 -0.79 37 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 8.78 -1.23 37 0 0 0
30MAR27 160.00 P 10.00 10.00 10.00 9.58 -1.31 37 6 756 +6
30MAR27 162.50 P 0.00 0.00 0.00 10.46 -1.31 37 0 0 0
30MAR27 165.00 P 11.80 11.80 11.80 11.34 -1.36 37 6 15 0
30MAR27 167.50 P 0.00 0.00 0.00 12.23 -1.54 37 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 13.15 -1.70 37 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 14.22 -1.71 37 0 32 0
30MAR27 175.00 P 0.00 0.00 0.00 15.30 -1.72 37 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 16.38 -1.85 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 17.47 -2.04 37 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 18.63 -2.16 37 0 14 0
30MAR27 185.00 P 0.00 0.00 0.00 19.91 -2.17 37 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 21.20 -2.17 37 0 16 0
30MAR27 190.00 P 21.57 21.57 21.57 22.48 -2.33 37 13 28 +13
30MAR27 192.50 P 0.00 0.00 0.00 23.78 -2.52 37 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 25.14 -2.65 37 0 30 0
30MAR27 197.50 P 0.00 0.00 0.00 26.63 -2.65 37 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 28.11 -2.68 37 0 6 0
30MAR27 205.00 P 0.00 0.00 0.00 31.08 -3.00 37 0 4 0
30MAR27 210.00 P 0.00 0.00 0.00 34.29 -3.17 38 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 37.67 -3.21 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 41.07 -3.55 38 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 44.67 -3.71 38 0 3 0
TOTAL PUT 1,567 27,512 +280
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$ 8.25
28MAY26 5.75 C 0.00 0.00 0.00 2.50 -0.25 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.25 -0.25 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.00 -0.25 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.75 -0.25 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.50 -0.25 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.25 -0.25 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.00 -0.25 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.75 -0.25 0 0 0 0
28MAY26 7.75 C 0.63 0.63 0.63 0.52 -0.26 94 5 89 0
28MAY26 8.00 C 0.00 0.00 0.00 0.29 -0.24 75 0 681 0
28MAY26 8.25 C 0.23 0.23 0.12 0.12 -0.19 69 9 265 +4
28MAY26 8.50 C 0.04 0.04 0.04 0.03 -0.12 65 8 267 +8
28MAY26 8.75 C 0.00 0.00 0.00 0.01 -0.05 75 0 405 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 -0.01 102 0 285 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 126 0 79 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 149 0 173 0
28MAY26 9.75 C 0.01 0.01 0.01 0.01 0.00 171 10 237 -10
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 192 0 837 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 232 0 217 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 268 0 288 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 302 0 116 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 334 0 407 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 364 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 392 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 419 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 445 0 75 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 469 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 493 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 515 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 537 0 30 0
29JUN26 3.60 C 0.00 0.00 0.00 4.67 -0.25 128 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 4.57 -0.25 124 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 4.47 -0.25 120 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.37 -0.25 116 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.27 -0.24 112 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.17 -0.25 108 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.07 -0.24 104 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.97 -0.25 100 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.87 -0.24 97 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.77 -0.25 93 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.67 -0.24 90 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.57 -0.25 87 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.47 -0.24 83 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.37 -0.24 80 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.27 -0.24 77 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.02 -0.24 70 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.77 -0.25 62 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.53 -0.22 65 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 2.29 -0.23 63 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 2.05 -0.23 60 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 1.81 -0.23 56 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 1.59 -0.24 57 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.37 -0.24 55 0 101 0
29JUN26 7.25 C 0.00 0.00 0.00 1.14 -0.25 50 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 0.96 -0.21 51 0 328 0
29JUN26 7.75 C 0.00 0.00 0.00 0.76 -0.23 47 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 0.65 -0.18 51 0 96 0
29JUN26 8.25 C 0.00 0.00 0.00 0.51 -0.16 50 0 99 0
29JUN26 8.50 C 0.45 0.45 0.45 0.39 -0.16 49 15 159 -14
29JUN26 8.75 C 0.35 0.35 0.28 0.30 -0.13 49 20 135 +5
29JUN26 9.00 C 0.23 0.23 0.22 0.23 -0.11 49 63 417 +25
29JUN26 9.25 C 0.00 0.00 0.00 0.17 -0.10 49 0 78 0
29JUN26 9.50 C 0.12 0.12 0.12 0.13 -0.08 50 10 223 0
29JUN26 9.75 C 0.00 0.00 0.00 0.09 -0.07 49 0 143 0
29JUN26 10.00 C 0.08 0.08 0.08 0.07 -0.05 50 7 340 +7
29JUN26 10.50 C 0.00 0.00 0.00 0.04 -0.02 52 0 225 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 755 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 404 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 522 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 77 0 75 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 81 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 85 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 89 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 93 0 440 0
30JUL26 5.75 C 0.00 0.00 0.00 2.56 -0.25 53 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.34 -0.24 55 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.11 -0.24 53 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.89 -0.25 52 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.68 -0.26 51 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.50 -0.25 53 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.31 -0.24 52 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.16 -0.23 53 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.98 -0.24 51 0 0 0
30JUL26 8.00 C 0.88 0.88 0.88 0.85 -0.19 51 15 15 +15
30JUL26 8.25 C 0.81 0.81 0.81 0.74 -0.17 52 15 30 0
30JUL26 8.50 C 0.69 0.69 0.63 0.63 -0.16 52 75 214 +75
30JUL26 8.75 C 0.00 0.00 0.00 0.54 -0.14 52 0 100 0
30JUL26 9.00 C 0.00 0.00 0.00 0.45 -0.14 52 0 67 0
30JUL26 9.25 C 0.00 0.00 0.00 0.38 -0.13 52 0 31 0
30JUL26 9.50 C 0.00 0.00 0.00 0.32 -0.11 52 0 106 0
30JUL26 9.75 C 0.00 0.00 0.00 0.27 -0.10 53 0 55 0
30JUL26 10.00 C 0.00 0.00 0.00 0.22 -0.09 52 0 62 0
30JUL26 10.50 C 0.00 0.00 0.00 0.15 -0.07 52 0 126 0
30JUL26 11.00 C 0.00 0.00 0.00 0.10 -0.06 52 0 87 0
30JUL26 11.50 C 0.00 0.00 0.00 0.07 -0.04 53 0 89 0
30JUL26 12.00 C 0.00 0.00 0.00 0.05 -0.03 54 0 105 0
30JUL26 12.50 C 0.00 0.00 0.00 0.03 -0.03 53 0 90 0
30JUL26 13.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
28AUG26 5.75 C 0.00 0.00 0.00 2.61 -0.25 53 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.39 -0.28 52 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.19 -0.27 53 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.99 -0.27 53 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.80 -0.27 53 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.62 -0.26 53 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.45 -0.26 53 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.31 -0.23 54 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.18 -0.21 54 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.05 -0.18 54 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.93 -0.17 54 0 14 0
28AUG26 8.50 C 0.00 0.00 0.00 0.83 -0.16 55 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.73 -0.16 54 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.65 -0.14 55 0 5 0
28AUG26 9.25 C 0.00 0.00 0.00 0.57 -0.14 55 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 0.50 -0.13 55 0 21 0
28AUG26 9.75 C 0.00 0.00 0.00 0.44 -0.12 55 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.39 -0.10 55 0 12 0
28AUG26 10.50 C 0.00 0.00 0.00 0.30 -0.09 56 0 58 0
28AUG26 11.00 C 0.00 0.00 0.00 0.22 -0.08 55 0 110 0
28AUG26 11.50 C 0.00 0.00 0.00 0.17 -0.06 56 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.13 -0.05 56 0 2 0
28AUG26 12.50 C 0.00 0.00 0.00 0.10 -0.04 56 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.08 -0.03 57 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.06 -0.03 57 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.05 -0.02 58 0 10 0
29SEP26 4.70 C 0.00 0.00 0.00 3.60 -0.29 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.51 -0.29 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.42 -0.28 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.33 -0.29 51 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 3.11 -0.28 53 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 2.89 -0.29 53 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.68 -0.29 54 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 2.48 -0.28 54 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.29 -0.27 55 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.11 -0.27 55 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.93 -0.27 55 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 1.77 -0.26 55 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 1.62 -0.24 55 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 1.49 -0.22 56 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.36 -0.21 56 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.24 -0.19 57 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 1.13 -0.17 57 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 1.03 -0.16 57 0 185 0
29SEP26 8.75 C 0.00 0.00 0.00 0.93 -0.16 57 0 120 0
29SEP26 9.00 C 0.00 0.00 0.00 0.85 -0.14 57 0 149 0
29SEP26 9.25 C 0.00 0.00 0.00 0.77 -0.13 57 0 101 0
29SEP26 9.50 C 0.00 0.00 0.00 0.70 -0.12 58 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.63 -0.12 58 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.57 -0.11 58 0 439 0
29SEP26 10.50 C 0.00 0.00 0.00 0.46 -0.10 58 0 342 0
29SEP26 11.00 C 0.00 0.00 0.00 0.38 -0.08 58 0 16 0
29SEP26 11.50 C 0.00 0.00 0.00 0.30 -0.08 58 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.25 -0.06 58 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.20 -0.06 58 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.17 -0.04 59 0 54 0
29SEP26 13.50 C 0.00 0.00 0.00 0.14 -0.04 59 0 15 0
29SEP26 14.00 C 0.11 0.11 0.11 0.11 -0.04 59 24 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.09 -0.03 59 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 -0.03 59 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 -0.02 59 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 -0.02 60 0 206 0
30DEC26 4.80 C 0.00 0.00 0.00 3.64 -0.27 55 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.56 -0.27 55 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.48 -0.27 55 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 3.28 -0.29 56 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.09 -0.29 56 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.92 -0.26 57 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.74 -0.32 57 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.57 -0.26 57 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.42 -0.24 58 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.28 -0.22 58 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.15 -0.20 59 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.02 -0.19 59 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 1.90 -0.18 59 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 1.78 -0.18 59 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.67 -0.18 60 0 22 0
30DEC26 8.25 C 0.00 0.00 0.00 1.57 -0.17 60 0 41 0
30DEC26 8.50 C 0.00 0.00 0.00 1.47 -0.17 60 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 1.38 -0.16 60 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 1.29 -0.16 60 0 27 0
30DEC26 9.25 C 0.00 0.00 0.00 1.21 -0.16 60 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 1.14 -0.14 60 0 115 0
30DEC26 9.75 C 0.00 0.00 0.00 1.07 -0.14 61 0 75 0
30DEC26 10.00 C 0.00 0.00 0.00 1.00 -0.14 61 0 1,403 0
30DEC26 10.50 C 0.00 0.00 0.00 0.88 -0.12 61 0 2,528 0
30DEC26 11.00 C 0.00 0.00 0.00 0.77 -0.12 61 0 62 0
30DEC26 11.50 C 0.00 0.00 0.00 0.68 -0.10 61 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.59 -0.10 61 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.52 -0.09 61 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.46 -0.08 61 0 84 0
30DEC26 13.50 C 0.00 0.00 0.00 0.40 -0.08 61 0 52 0
30DEC26 14.00 C 0.33 0.33 0.33 0.36 -0.06 61 15 20 +14
30DEC26 14.50 C 0.00 0.00 0.00 0.31 -0.07 61 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.28 -0.05 62 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.25 -0.05 62 0 14 0
30DEC26 16.00 C 0.00 0.00 0.00 0.22 -0.05 62 0 109 0
30MAR27 5.75 C 0.00 0.00 0.00 3.09 -0.25 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.93 -0.24 56 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.79 -0.23 57 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.65 -0.21 57 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.52 -0.20 58 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.39 -0.18 58 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 2.27 -0.17 58 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.16 -0.16 59 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.05 -0.15 59 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.94 -0.15 59 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 1.85 -0.14 59 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.75 -0.14 59 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.66 -0.14 59 0 25 0
30MAR27 9.00 C 0.00 0.00 0.00 1.58 -0.13 59 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 1.50 -0.12 59 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 1.42 -0.12 59 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 1.35 -0.12 60 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 1.28 -0.11 60 0 37 0
30MAR27 10.50 C 0.00 0.00 0.00 1.16 -0.10 60 0 7 0
30MAR27 11.00 C 0.00 0.00 0.00 1.04 -0.10 60 0 156 0
30MAR27 11.50 C 0.00 0.00 0.00 0.94 -0.09 60 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.85 -0.08 60 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.77 -0.07 60 0 42 0
30MAR27 13.00 C 0.00 0.00 0.00 0.70 -0.06 60 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.63 -0.06 60 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.57 -0.06 60 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.52 -0.05 60 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.47 -0.05 60 0 11 0
30MAR27 15.50 C 0.00 0.00 0.00 0.43 -0.04 61 0 47 0
TOTAL CALL 291 19,295 +129
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 344 0 115 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 307 0 8 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 272 0 51 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 239 0 108 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 207 0 209 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 175 0 237 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 143 0 355 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 112 0 340 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 80 0 188 0
28MAY26 8.00 P 0.03 0.03 0.03 0.02 0.00 58 69 2,193 +12
28MAY26 8.25 P 0.00 0.00 0.00 0.10 +0.04 58 0 246 0
28MAY26 8.50 P 0.25 0.25 0.25 0.27 +0.12 56 31 219 0
28MAY26 8.75 P 0.41 0.50 0.40 0.50 +0.20 0 15 82 -12
28MAY26 9.00 P 0.00 0.00 0.00 0.75 +0.23 0 0 494 0
28MAY26 9.25 P 0.00 0.00 0.00 1.00 +0.25 0 0 78 0
28MAY26 9.50 P 0.00 0.00 0.00 1.26 +0.26 151 0 45 0
28MAY26 9.75 P 0.00 0.00 0.00 1.51 +0.25 173 0 60 0
28MAY26 10.00 P 0.00 0.00 0.00 1.76 +0.25 194 0 7 -25
28MAY26 10.50 P 2.28 2.28 2.28 2.26 +0.25 234 3 52 -11
28MAY26 11.00 P 0.00 0.00 0.00 2.76 +0.25 271 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 3.25 +0.24 0 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 3.75 +0.24 0 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 4.26 +0.26 367 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 4.77 +0.27 438 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.25 +0.24 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.75 +0.24 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.26 +0.26 474 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.75 +0.24 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.25 +0.25 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.75 +0.25 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 126 0 2,535 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 122 0 350 0
29JUN26 3.80 P 0.01 0.01 0.01 0.01 0.00 118 13 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 111 0 50 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 107 0 245 0
29JUN26 4.20 P 0.01 0.01 0.01 0.01 0.00 104 2 2 +2
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 101 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 97 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 94 0 157 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 91 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 85 0 84 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 190 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 605 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 500 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 379 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 +0.01 53 0 560 0
29JUN26 6.50 P 0.07 0.07 0.06 0.03 0.00 51 78 335 +2
29JUN26 6.75 P 0.08 0.08 0.08 0.05 +0.01 51 10 534 0
29JUN26 7.00 P 0.12 0.13 0.12 0.09 +0.02 52 76 775 +76
29JUN26 7.25 P 0.17 0.17 0.17 0.13 +0.02 51 22 242 0
29JUN26 7.50 P 0.22 0.23 0.22 0.19 +0.03 50 39 299 -15
29JUN26 7.75 P 0.27 0.27 0.27 0.28 +0.05 51 13 226 0
29JUN26 8.00 P 0.36 0.39 0.36 0.38 +0.06 51 27 767 +11
29JUN26 8.25 P 0.48 0.50 0.45 0.49 +0.07 50 59 409 +55
29JUN26 8.50 P 0.00 0.00 0.00 0.64 +0.10 51 10 918 0
29JUN26 8.75 P 0.00 0.00 0.00 0.80 +0.12 51 0 296 0
29JUN26 9.00 P 0.00 0.00 0.00 0.97 +0.13 50 0 138 0
29JUN26 9.25 P 0.00 0.00 0.00 1.16 +0.15 50 0 65 0
29JUN26 9.50 P 0.00 0.00 0.00 1.36 +0.16 49 0 89 0
29JUN26 9.75 P 0.00 0.00 0.00 1.58 +0.19 50 0 51 0
29JUN26 10.00 P 1.83 1.83 1.83 1.81 +0.21 51 3 39 +3
29JUN26 10.50 P 0.00 0.00 0.00 2.29 +0.22 56 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 2.78 +0.23 61 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 3.27 +0.23 64 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 3.76 +0.23 65 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 4.26 +0.23 71 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 4.77 +0.24 83 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.25 +0.23 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.75 +0.23 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.26 +0.25 92 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.75 +0.24 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.25 +0.25 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.75 +0.25 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.04 0.00 55 0 124 0
30JUL26 6.00 P 0.00 0.00 0.00 0.06 +0.01 55 0 102 0
30JUL26 6.25 P 0.00 0.00 0.00 0.08 0.00 53 0 332 0
30JUL26 6.50 P 0.00 0.00 0.00 0.12 +0.01 54 0 52 0
30JUL26 6.75 P 0.00 0.00 0.00 0.17 +0.02 54 0 62 0
30JUL26 7.00 P 0.00 0.00 0.00 0.23 +0.02 54 0 625 0
30JUL26 7.25 P 0.00 0.00 0.00 0.30 +0.03 54 0 62 0
30JUL26 7.50 P 0.00 0.00 0.00 0.39 +0.04 54 0 108 0
30JUL26 7.75 P 0.49 0.49 0.46 0.49 +0.05 54 500 501 +500
30JUL26 8.00 P 0.57 0.57 0.56 0.61 +0.06 54 100 388 +100
30JUL26 8.25 P 0.00 0.00 0.00 0.73 +0.06 54 0 44 0
30JUL26 8.50 P 0.00 0.00 0.00 0.88 +0.08 54 0 17 0
30JUL26 8.75 P 0.00 0.00 0.00 1.04 +0.10 55 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 1.20 +0.11 55 0 17 0
30JUL26 9.25 P 0.00 0.00 0.00 1.38 +0.12 55 0 22 0
30JUL26 9.50 P 0.00 0.00 0.00 1.57 +0.16 55 0 57 0
30JUL26 9.75 P 0.00 0.00 0.00 1.76 +0.17 55 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 1.97 +0.16 56 0 20 0
30JUL26 10.50 P 0.00 0.00 0.00 2.41 +0.19 58 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 2.85 +0.20 57 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.33 +0.23 60 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.82 +0.23 64 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.30 +0.23 65 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.79 +0.24 68 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.28 +0.24 69 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.78 +0.24 74 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.10 +0.01 58 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.13 +0.01 56 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.18 +0.02 57 0 60 0
28AUG26 6.50 P 0.00 0.00 0.00 0.23 +0.02 57 0 35 0
28AUG26 6.75 P 0.00 0.00 0.00 0.30 +0.03 57 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.38 +0.04 57 0 13 0
28AUG26 7.25 P 0.00 0.00 0.00 0.47 +0.04 57 0 9 0
28AUG26 7.50 P 0.00 0.00 0.00 0.57 +0.05 57 0 156 0
28AUG26 7.75 P 0.00 0.00 0.00 0.68 +0.06 58 0 6 0
28AUG26 8.00 P 0.00 0.00 0.00 0.81 +0.08 58 0 10 0
28AUG26 8.25 P 0.00 0.00 0.00 0.94 +0.08 58 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.09 +0.09 58 0 100 0
28AUG26 8.75 P 0.00 0.00 0.00 1.24 +0.09 58 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.40 +0.10 58 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 1.57 +0.10 58 0 15 0
28AUG26 9.50 P 0.00 0.00 0.00 1.75 +0.13 58 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 1.94 +0.16 59 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 2.14 +0.18 59 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.55 +0.19 60 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.98 +0.21 60 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.43 +0.22 62 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.89 +0.23 63 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.37 +0.25 65 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.85 +0.26 67 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.33 +0.26 68 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.82 +0.27 70 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.04 0.00 58 0 67 0
29SEP26 4.80 P 0.00 0.00 0.00 0.05 0.00 58 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.06 0.00 59 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.07 0.00 59 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.10 +0.01 59 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.13 +0.01 59 0 126 0
29SEP26 5.75 P 0.00 0.00 0.00 0.18 +0.02 60 0 168 0
29SEP26 6.00 P 0.00 0.00 0.00 0.23 +0.02 59 0 168 0
29SEP26 6.25 P 0.00 0.00 0.00 0.29 +0.02 59 0 292 0
29SEP26 6.50 P 0.00 0.00 0.00 0.36 +0.03 59 0 251 0
29SEP26 6.75 P 0.00 0.00 0.00 0.44 +0.03 59 0 118 0
29SEP26 7.00 P 0.00 0.00 0.00 0.53 +0.04 59 0 121 0
29SEP26 7.25 P 0.00 0.00 0.00 0.63 +0.05 60 0 36 0
29SEP26 7.50 P 0.00 0.00 0.00 0.74 +0.05 60 0 21 0
29SEP26 7.75 P 0.00 0.00 0.00 0.86 +0.06 60 0 92 0
29SEP26 8.00 P 0.00 0.00 0.00 0.99 +0.07 60 0 171 0
29SEP26 8.25 P 0.00 0.00 0.00 1.13 +0.08 60 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 1.28 +0.09 61 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 1.43 +0.09 61 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 1.60 +0.11 61 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 1.77 +0.11 61 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 1.95 +0.13 62 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.13 +0.14 62 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.32 +0.16 62 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 2.71 +0.18 62 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 3.12 +0.18 62 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.56 +0.21 63 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 4.01 +0.23 65 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 4.46 +0.24 65 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 4.93 +0.24 67 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 5.40 +0.25 68 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.87 +0.25 68 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.35 +0.26 69 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.83 +0.27 70 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.32 +0.27 71 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.81 +0.26 73 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 +0.02 63 0 164 0
30DEC26 4.90 P 0.00 0.00 0.00 0.21 +0.02 63 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.22 +0.01 62 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 0.28 +0.02 62 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.34 +0.02 62 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.41 +0.02 62 0 119 0
30DEC26 6.00 P 0.00 0.00 0.00 0.49 +0.02 62 0 225 0
30DEC26 6.25 P 0.00 0.00 0.00 0.58 +0.03 63 0 94 0
30DEC26 6.50 P 0.00 0.00 0.00 0.68 +0.04 63 0 135 0
30DEC26 6.75 P 0.00 0.00 0.00 0.78 +0.04 63 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 0.89 +0.05 63 0 107 0
30DEC26 7.25 P 0.00 0.00 0.00 1.01 +0.05 63 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.13 +0.06 63 0 3,020 0
30DEC26 7.75 P 0.00 0.00 0.00 1.27 +0.07 64 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 1.40 +0.06 63 0 57 0
30DEC26 8.25 P 0.00 0.00 0.00 1.54 +0.07 63 0 43 0
30DEC26 8.50 P 0.00 0.00 0.00 1.70 +0.08 64 0 36 0
30DEC26 8.75 P 0.00 0.00 0.00 1.86 +0.09 64 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.02 +0.09 64 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.19 +0.10 64 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.37 +0.11 64 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.55 +0.12 65 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 2.73 +0.11 65 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.12 +0.14 66 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.51 +0.15 66 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 3.92 +0.17 66 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 4.34 +0.18 67 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.76 +0.19 67 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 5.20 +0.21 67 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 5.64 +0.21 68 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.09 +0.22 68 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.54 +0.22 68 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.00 +0.20 68 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.47 +0.20 69 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.94 +0.20 69 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.58 +0.05 62 0 26 0
30MAR27 6.00 P 0.00 0.00 0.00 0.67 +0.06 62 0 123 0
30MAR27 6.25 P 0.00 0.00 0.00 0.77 +0.06 62 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.87 +0.06 62 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.99 +0.08 62 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.11 +0.08 62 0 6 0
30MAR27 7.25 P 0.00 0.00 0.00 1.23 +0.08 62 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.36 +0.09 62 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.51 +0.10 63 0 7 0
30MAR27 8.00 P 0.00 0.00 0.00 1.65 +0.10 63 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 1.79 +0.10 63 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.95 +0.12 63 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.11 +0.12 63 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.28 +0.12 63 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.44 +0.12 63 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 2.62 +0.14 64 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 2.80 +0.14 64 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.98 +0.14 64 0 35 0
30MAR27 10.50 P 0.00 0.00 0.00 3.35 +0.15 64 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 3.75 +0.16 65 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 4.15 +0.17 65 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 4.56 +0.17 66 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.97 +0.17 65 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.40 +0.21 66 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.83 +0.20 66 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.26 +0.20 66 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.70 +0.21 66 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.15 +0.20 66 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.60 +0.21 66 0 0 0
TOTAL PUT 1,070 32,534 +698
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$ 36.70
28MAY26 29.00 C 0.00 0.00 0.00 7.70 -0.90 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.70 -0.90 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.70 -0.90 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.70 -0.90 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 3.70 -0.90 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 2.71 -0.90 68 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 1.71 -0.91 45 0 0 0
28MAY26 36.00 C 1.05 1.05 0.62 0.88 -0.76 58 130 77 +41
28MAY26 37.00 C 0.22 0.32 0.22 0.33 -0.58 60 45 60 +45
28MAY26 38.00 C 0.00 0.00 0.00 0.08 -0.28 60 0 162 0
28MAY26 39.00 C 0.00 0.00 0.00 0.02 -0.10 65 0 72 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 -0.02 78 0 150 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 96 0 377 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 114 0 157 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 131 0 156 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 147 0 185 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 163 0 143 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 178 0 75 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 193 0 169 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 207 0 188 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 221 0 104 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 234 0 51 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 266 0 97 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 296 0 149 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 324 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 351 0 23 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 376 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 400 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 423 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 445 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 466 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.76 -0.95 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.76 -0.92 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.77 -0.89 40 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.77 -0.96 34 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.76 -0.94 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.82 -0.93 37 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.94 -1.04 41 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.06 -0.80 41 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 4.24 -0.75 41 0 0 0
29JUN26 34.00 C 3.35 3.35 3.35 3.53 -0.65 42 15 18 +15
29JUN26 35.00 C 2.78 2.78 2.78 2.83 -0.60 41 15 42 +15
29JUN26 36.00 C 0.00 0.00 0.00 2.21 -0.53 41 0 36 0
29JUN26 37.00 C 0.00 0.00 0.00 1.70 -0.45 40 0 11 0
29JUN26 38.00 C 1.29 1.29 1.29 1.28 -0.38 40 15 110 +15
29JUN26 39.00 C 0.00 0.00 0.00 0.97 -0.29 41 0 75 0
29JUN26 40.00 C 0.00 0.00 0.00 0.72 -0.23 41 0 203 0
29JUN26 41.00 C 0.53 0.53 0.53 0.53 -0.17 42 3 208 +3
29JUN26 42.00 C 0.41 0.41 0.41 0.38 -0.15 42 40 172 -40
29JUN26 43.00 C 0.31 0.31 0.31 0.26 -0.11 41 15 149 0
29JUN26 44.00 C 0.00 0.00 0.00 0.18 -0.08 42 0 96 0
29JUN26 45.00 C 0.00 0.00 0.00 0.12 -0.06 41 0 133 0
29JUN26 46.00 C 0.00 0.00 0.00 0.08 -0.04 42 0 147 0
29JUN26 47.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 140 0
29JUN26 48.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 209 0
29JUN26 49.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 48 0
29JUN26 50.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 108 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 46 0 44 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 51 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 81 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.04 -1.05 41 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.19 -0.93 42 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.36 -0.88 42 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.58 -0.74 42 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.85 -0.70 42 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.18 -0.65 42 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 3.57 -0.59 42 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 3.00 -0.51 42 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 2.50 -0.46 41 0 10 0
30JUL26 38.00 C 0.00 0.00 0.00 2.07 -0.42 41 0 107 0
30JUL26 39.00 C 0.00 0.00 0.00 1.71 -0.36 41 0 36 0
30JUL26 40.00 C 0.00 0.00 0.00 1.42 -0.30 42 0 75 0
30JUL26 41.00 C 1.13 1.13 1.13 1.17 -0.28 42 15 45 -15
30JUL26 42.00 C 0.00 0.00 0.00 0.96 -0.23 42 0 84 0
30JUL26 43.00 C 0.76 0.78 0.71 0.77 -0.21 42 46 81 +12
30JUL26 44.00 C 0.00 0.00 0.00 0.62 -0.17 42 0 127 0
30JUL26 45.00 C 0.00 0.00 0.00 0.47 -0.16 42 0 113 0
30JUL26 46.00 C 0.00 0.00 0.00 0.38 -0.12 42 0 114 0
30JUL26 47.00 C 0.00 0.00 0.00 0.30 -0.10 42 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.23 -0.08 42 0 48 0
30JUL26 49.00 C 0.00 0.00 0.00 0.18 -0.06 42 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 0.14 -0.05 42 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 0.07 -0.03 42 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.24 -1.13 39 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.44 -1.00 40 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 6.68 -0.94 41 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.94 -0.89 41 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 5.35 -0.66 42 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 4.72 -0.62 42 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 4.14 -0.57 42 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 3.59 -0.55 42 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 3.09 -0.49 42 0 12 0
28AUG26 38.00 C 0.00 0.00 0.00 2.66 -0.44 42 0 11 0
28AUG26 39.00 C 0.00 0.00 0.00 2.29 -0.37 42 0 30 0
28AUG26 40.00 C 0.00 0.00 0.00 1.97 -0.37 42 0 45 0
28AUG26 41.00 C 0.00 0.00 0.00 1.69 -0.30 42 0 105 0
28AUG26 42.00 C 1.34 1.34 1.34 1.45 -0.26 43 1 60 -1
28AUG26 43.00 C 0.00 0.00 0.00 1.24 -0.24 43 0 44 0
28AUG26 44.00 C 0.00 0.00 0.00 1.05 -0.22 43 0 47 0
28AUG26 45.00 C 0.00 0.00 0.00 0.83 -0.24 42 0 90 0
28AUG26 46.00 C 0.00 0.00 0.00 0.69 -0.18 42 0 105 0
28AUG26 47.00 C 0.00 0.00 0.00 0.60 -0.15 42 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.51 -0.12 43 0 15 0
28AUG26 49.00 C 0.00 0.00 0.00 0.42 -0.11 43 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 0.35 -0.09 43 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.21 -0.06 42 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 0.13 -0.04 43 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.08 -0.02 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.19 -1.12 38 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.36 -1.14 39 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.54 -1.03 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.96 -0.80 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.05 -0.94 41 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 6.35 -0.89 41 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.84 -0.64 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.24 -0.60 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.69 -0.55 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.11 -0.58 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.62 -0.50 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.20 -0.45 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.81 -0.41 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.48 -0.37 42 0 25 0
29SEP26 41.00 C 2.00 2.00 2.00 2.17 -0.35 42 1 69 +1
29SEP26 42.00 C 0.00 0.00 0.00 1.90 -0.32 42 0 39 0
29SEP26 43.00 C 0.00 0.00 0.00 1.69 -0.27 43 0 81 0
29SEP26 44.00 C 0.00 0.00 0.00 1.49 -0.26 43 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 1.25 -0.28 42 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 1.09 -0.22 42 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.94 -0.20 42 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.81 -0.18 42 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.71 -0.14 43 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 0.63 -0.11 43 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 0.43 -0.08 43 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 0.29 -0.06 43 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.20 -0.04 43 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.13 -0.03 43 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.09 -0.02 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.39 -0.94 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.70 -0.92 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.96 -0.97 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.40 -0.90 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.76 -0.89 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.21 -0.86 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.69 -0.80 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.28 -0.71 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.92 -0.50 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.50 -0.47 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.11 -0.44 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.77 -0.40 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.44 -0.38 44 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 3.14 -0.36 44 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 2.88 -0.33 44 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 2.63 -0.31 44 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 2.33 -0.36 44 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 2.12 -0.32 44 0 51 0
30DEC26 47.00 C 0.00 0.00 0.00 1.92 -0.25 44 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 1.74 -0.23 44 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.59 -0.19 44 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 1.44 -0.19 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 1.12 -0.15 44 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.87 -0.12 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.68 -0.10 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.54 -0.08 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.41 -0.08 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.33 -0.05 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.25 -0.04 44 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.20 -0.03 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.15 -0.02 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.24 -0.82 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.70 -0.70 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.07 -0.68 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.50 -0.64 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.93 -0.64 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.42 -0.58 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.92 -0.58 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.44 -0.57 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.00 -0.48 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.58 -0.47 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.19 -0.44 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.83 -0.42 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.45 -0.45 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.14 -0.42 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.87 -0.38 44 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 3.62 -0.34 45 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 3.37 -0.33 45 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 3.07 -0.38 44 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 2.86 -0.25 44 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.63 -0.27 44 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 2.47 -0.24 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.31 -0.21 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.88 -0.21 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.59 -0.14 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.33 -0.12 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.06 -0.13 44 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.88 -0.12 44 0 0 0
TOTAL CALL 341 7,227 +91
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 119 0 46 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 95 0 13 0
28MAY26 34.00 P 0.06 0.06 0.06 0.01 0.00 71 15 42 -2
28MAY26 35.00 P 0.00 0.00 0.00 0.04 +0.02 63 0 91 0
28MAY26 36.00 P 0.00 0.00 0.00 0.20 +0.12 62 0 140 0
28MAY26 37.00 P 0.93 0.93 0.93 0.65 +0.35 63 12 84 -12
28MAY26 38.00 P 1.37 1.37 1.37 1.42 +0.63 69 1 179 -1
28MAY26 39.00 P 0.00 0.00 0.00 2.31 +0.76 59 0 111 0
28MAY26 40.00 P 3.70 3.70 3.70 3.30 +0.88 0 5 210 -5
28MAY26 41.00 P 0.00 0.00 0.00 4.30 +0.90 0 0 71 -33
28MAY26 42.00 P 5.36 5.36 5.36 5.46 +1.06 191 2 50 -25
28MAY26 43.00 P 0.00 0.00 0.00 6.30 +0.90 0 0 10 -44
28MAY26 44.00 P 0.00 0.00 0.00 7.42 +1.02 223 0 77 0
28MAY26 45.00 P 8.52 8.52 8.52 8.43 +1.03 248 2 30 0
28MAY26 46.00 P 0.00 0.00 0.00 9.42 +0.96 265 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 10.42 +0.96 283 0 75 0
28MAY26 48.00 P 0.00 0.00 0.00 11.42 +0.96 302 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 12.42 +1.02 320 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 13.42 +0.96 338 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 15.93 +1.03 385 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 18.42 +1.01 418 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 20.92 +0.99 453 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 23.42 +1.00 487 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 25.93 +1.00 526 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 28.42 +1.00 551 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 30.92 +0.98 582 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 33.42 +0.96 608 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 35.92 +0.98 634 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.05 +0.02 42 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.09 +0.03 41 0 2 0
29JUN26 31.00 P 0.32 0.35 0.32 0.17 +0.06 41 5 7 +5
29JUN26 32.00 P 0.00 0.00 0.00 0.30 +0.11 42 0 45 0
29JUN26 33.00 P 0.00 0.00 0.00 0.48 +0.16 42 0 33 0
29JUN26 34.00 P 0.00 0.00 0.00 0.73 +0.22 42 0 16 0
29JUN26 35.00 P 1.25 1.25 1.25 1.07 +0.29 42 1 46 0
29JUN26 36.00 P 1.50 1.50 1.50 1.50 +0.37 42 1 184 0
29JUN26 37.00 P 0.00 0.00 0.00 1.99 +0.43 42 0 95 0
29JUN26 38.00 P 0.00 0.00 0.00 2.54 +0.45 41 0 24 0
29JUN26 39.00 P 0.00 0.00 0.00 3.21 +0.59 41 0 138 0
29JUN26 40.00 P 3.98 3.98 3.98 3.95 +0.66 41 3 137 0
29JUN26 41.00 P 0.00 0.00 0.00 4.74 +0.70 41 0 126 0
29JUN26 42.00 P 0.00 0.00 0.00 5.59 +0.75 41 0 120 0
29JUN26 43.00 P 0.00 0.00 0.00 6.49 +0.80 41 0 90 0
29JUN26 44.00 P 0.00 0.00 0.00 7.62 +1.04 52 0 187 0
29JUN26 45.00 P 8.52 8.52 8.52 8.57 +0.95 54 2 129 0
29JUN26 46.00 P 0.00 0.00 0.00 9.54 +1.04 56 0 95 0
29JUN26 47.00 P 0.00 0.00 0.00 10.53 +1.03 60 0 95 0
29JUN26 48.00 P 0.00 0.00 0.00 11.55 +1.07 65 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 12.54 +1.08 68 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 13.52 +1.06 70 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 16.04 +1.06 79 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.54 +1.09 87 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 21.04 +1.11 94 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.44 +1.02 93 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 26.02 +1.06 106 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 28.44 +1.02 105 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 31.02 +1.08 117 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.51 +1.05 122 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 35.94 +0.96 121 0 0 0
30JUL26 29.00 P 0.40 0.40 0.40 0.24 +0.06 42 1 1 +1
30JUL26 30.00 P 0.00 0.00 0.00 0.37 +0.09 42 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.54 +0.13 42 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.76 +0.17 43 0 74 0
30JUL26 33.00 P 1.11 1.11 1.11 1.03 +0.21 43 15 84 +15
30JUL26 34.00 P 0.00 0.00 0.00 1.37 +0.26 43 0 44 0
30JUL26 35.00 P 0.00 0.00 0.00 1.77 +0.32 43 0 49 0
30JUL26 36.00 P 0.00 0.00 0.00 2.22 +0.36 43 0 120 0
30JUL26 37.00 P 2.88 2.95 2.88 2.72 +0.41 43 30 157 0
30JUL26 38.00 P 0.00 0.00 0.00 3.29 +0.45 43 0 134 0
30JUL26 39.00 P 0.00 0.00 0.00 3.89 +0.46 42 0 86 0
30JUL26 40.00 P 0.00 0.00 0.00 4.58 +0.48 42 0 124 0
30JUL26 41.00 P 0.00 0.00 0.00 5.30 +0.61 42 0 105 0
30JUL26 42.00 P 0.00 0.00 0.00 6.27 +0.85 46 0 140 0
30JUL26 43.00 P 0.00 0.00 0.00 7.11 +0.91 47 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 7.92 +0.81 46 0 94 0
30JUL26 45.00 P 0.00 0.00 0.00 8.80 +0.85 47 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 9.70 +0.96 47 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 10.63 +1.00 48 0 8 0
30JUL26 48.00 P 0.00 0.00 0.00 11.59 +1.06 49 0 0 0
30JUL26 49.00 P 12.55 12.55 12.55 12.55 +1.08 51 2 2 +2
30JUL26 50.00 P 0.00 0.00 0.00 13.61 +1.15 55 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 16.07 +1.09 60 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 18.56 +1.03 66 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 21.06 +1.05 71 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 23.56 +1.00 76 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 26.08 +1.07 82 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.48 +0.11 43 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.66 +0.13 43 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.88 +0.16 43 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 1.15 +0.20 43 0 2 0
28AUG26 33.00 P 0.00 0.00 0.00 1.48 +0.26 43 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 1.86 +0.29 43 0 45 0
28AUG26 35.00 P 0.00 0.00 0.00 2.28 +0.33 43 0 42 0
28AUG26 36.00 P 2.76 2.76 2.76 2.73 +0.39 43 15 86 +15
28AUG26 37.00 P 0.00 0.00 0.00 3.25 +0.41 43 0 128 0
28AUG26 38.00 P 0.00 0.00 0.00 3.81 +0.45 43 0 119 0
28AUG26 39.00 P 4.76 4.76 4.76 4.44 +0.49 43 15 180 0
28AUG26 40.00 P 0.00 0.00 0.00 5.21 +0.64 44 0 90 0
28AUG26 41.00 P 0.00 0.00 0.00 5.95 +0.79 45 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 6.70 +0.74 45 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 7.51 +0.80 46 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 8.34 +0.84 46 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 9.16 +0.85 46 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 10.07 +0.93 48 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 10.97 +0.99 49 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 11.89 +1.08 49 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 12.81 +1.04 50 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 13.76 +1.09 51 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 16.08 +1.10 52 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 18.56 +1.03 56 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 21.06 +1.05 61 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.41 +0.08 43 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.57 +0.12 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.76 +0.15 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.97 +0.16 43 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 1.25 +0.21 43 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 1.57 +0.25 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.92 +0.27 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.33 +0.33 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.77 +0.34 44 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 3.26 +0.39 44 0 35 0
29SEP26 37.00 P 0.00 0.00 0.00 3.77 +0.41 43 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 4.34 +0.46 43 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 4.96 +0.51 44 0 26 0
29SEP26 40.00 P 0.00 0.00 0.00 5.62 +0.54 44 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 6.41 +0.66 45 0 54 0
29SEP26 42.00 P 0.00 0.00 0.00 7.16 +0.80 45 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 7.93 +0.76 46 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 8.61 +0.69 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.56 +0.93 47 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 10.43 +0.92 48 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 11.09 +0.70 45 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 11.96 +0.78 45 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 13.03 +0.97 48 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 13.94 +1.09 49 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.24 +1.25 50 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 18.66 +1.13 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.18 +1.17 57 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.65 +1.09 60 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.15 +1.12 64 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.65 +1.23 67 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.15 +1.21 71 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.65 +1.12 74 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.15 +1.17 77 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.62 +0.19 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.95 +0.23 44 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 2.31 +0.25 44 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 2.70 +0.28 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.09 +0.27 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.52 +0.31 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.98 +0.34 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 4.48 +0.37 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.01 +0.40 43 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 5.59 +0.44 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.20 +0.48 43 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 6.84 +0.50 43 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 7.59 +0.61 44 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 8.33 +0.73 44 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 9.06 +0.80 44 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 9.81 +0.82 44 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 10.67 +0.86 45 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 11.46 +0.97 46 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 12.22 +0.95 45 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 13.01 +0.85 45 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 13.86 +0.98 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.73 +1.02 46 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 16.88 +1.04 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.08 +0.94 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.28 +0.89 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.77 +1.17 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.16 +1.13 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.65 +1.16 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.15 +1.21 54 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.65 +1.12 57 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.15 +1.17 59 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.28 +0.23 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.65 +0.24 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.04 +0.26 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.42 +0.30 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.83 +0.33 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.28 +0.31 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.76 +0.35 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.30 +0.42 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.79 +0.40 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.38 +0.43 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.02 +0.51 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.65 +0.50 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.28 +0.52 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.98 +0.54 43 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 9.68 +0.61 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.41 +0.62 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.16 +0.65 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.92 +0.72 43 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 12.69 +0.73 43 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 13.48 +0.76 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.28 +0.77 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.10 +0.79 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.18 +0.75 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.49 +0.99 44 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.72 +1.11 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.91 +0.91 43 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.34 +1.05 45 0 0 0
TOTAL PUT 127 5,842 -84
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$ 59.90
28MAY26 30.00 C 0.00 0.00 0.00 29.90 -0.91 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 28.90 -0.91 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 27.90 -0.91 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 26.90 -0.91 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 25.90 -0.91 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 24.90 -0.91 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 23.90 -0.91 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 22.90 -0.91 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 21.90 -0.91 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 20.90 -0.91 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 19.90 -0.91 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 18.90 -0.91 0 0 40 0
28MAY26 42.00 C 0.00 0.00 0.00 17.90 -0.91 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 16.90 -0.91 0 0 120 0
28MAY26 44.00 C 0.00 0.00 0.00 15.90 -0.91 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 14.90 -0.91 0 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 13.90 -0.91 0 0 30 0
28MAY26 47.00 C 0.00 0.00 0.00 12.90 -0.91 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 11.90 -0.91 0 0 173 0
28MAY26 49.00 C 0.00 0.00 0.00 10.90 -0.92 0 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 9.90 -0.92 0 0 45 0
28MAY26 52.50 C 7.95 7.95 7.95 7.40 -0.92 0 2 152 0
28MAY26 55.00 C 5.01 5.01 5.01 4.91 -0.91 68 68 825 0
28MAY26 57.50 C 2.75 2.77 2.43 2.42 -0.85 42 99 977 -69
28MAY26 60.00 C 0.61 0.61 0.20 0.24 -0.68 22 4,025 4,699 -2,685
28MAY26 62.50 C 0.03 0.06 0.03 0.05 -0.04 53 156 4,189 -36
28MAY26 65.00 C 0.02 0.02 0.02 0.03 +0.02 82 436 9,271 +424
28MAY26 67.50 C 0.01 0.01 0.01 0.02 +0.01 106 30 15,690 -16
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 122 0 4,465 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 145 0 5,898 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 168 0 2,201 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 189 0 1,456 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 209 0 1,241 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 229 0 353 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 248 0 538 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 266 0 617 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 283 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 300 0 451 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 316 0 296 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 332 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 347 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 361 0 265 0
29MAY26 42.00 C 0.00 0.00 0.00 17.91 -0.91 168 0 0 0
29MAY26 43.00 C 0.00 0.00 0.00 16.91 -0.91 157 0 0 0
29MAY26 44.00 C 0.00 0.00 0.00 15.91 -0.91 146 0 0 0
29MAY26 45.00 C 0.00 0.00 0.00 14.91 -0.91 136 0 0 0
29MAY26 46.00 C 0.00 0.00 0.00 13.91 -0.91 126 0 0 0
29MAY26 47.00 C 0.00 0.00 0.00 12.91 -0.91 116 0 0 0
29MAY26 48.00 C 0.00 0.00 0.00 11.92 -0.90 124 0 0 0
29MAY26 49.00 C 0.00 0.00 0.00 10.92 -0.90 113 0 0 0
29MAY26 50.00 C 10.27 10.27 10.27 9.93 -0.89 111 2 2 +2
29MAY26 52.50 C 0.00 0.00 0.00 7.43 -0.89 84 0 0 0
29MAY26 55.00 C 5.01 5.01 5.01 4.95 -0.88 65 68 68 +68
29MAY26 57.50 C 2.50 2.59 2.45 2.50 -0.82 43 125 98 -38
29MAY26 60.00 C 0.65 0.71 0.64 0.37 -0.65 23 42 292 -2
29MAY26 62.50 C 0.05 0.08 0.05 0.07 -0.06 41 160 422 -110
29MAY26 65.00 C 0.00 0.00 0.00 0.03 +0.01 58 0 462 0
29MAY26 67.50 C 0.00 0.00 0.00 0.02 +0.01 75 0 36 0
29MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
05JUN26 42.00 C 0.00 0.00 0.00 17.93 -1.01 109 0 0 0
05JUN26 43.00 C 0.00 0.00 0.00 16.93 -0.95 102 0 0 0
05JUN26 44.00 C 0.00 0.00 0.00 15.91 -1.03 0 0 0 0
05JUN26 45.00 C 0.00 0.00 0.00 14.98 -0.85 110 0 0 0
05JUN26 46.00 C 0.00 0.00 0.00 13.97 -0.85 100 0 0 0
05JUN26 47.00 C 0.00 0.00 0.00 12.95 -0.87 87 0 0 0
05JUN26 48.00 C 0.00 0.00 0.00 11.99 -0.83 91 0 0 0
05JUN26 49.00 C 0.00 0.00 0.00 10.92 -0.90 0 0 0 0
05JUN26 50.00 C 0.00 0.00 0.00 9.93 -0.89 58 0 0 0
05JUN26 52.50 C 0.00 0.00 0.00 7.43 -0.89 43 0 0 0
05JUN26 55.00 C 0.00 0.00 0.00 4.95 -0.88 35 0 0 0
05JUN26 57.50 C 0.00 0.00 0.00 2.54 -0.78 27 0 0 0
05JUN26 60.00 C 0.95 0.95 0.51 0.56 -0.66 20 303 342 +286
05JUN26 62.50 C 0.20 0.20 0.10 0.10 -0.16 26 345 810 +173
05JUN26 65.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 212 0
05JUN26 67.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
05JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
05JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
05JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
05JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
05JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
05JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
05JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
05JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
05JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 30.00 -0.94 168 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 29.01 -1.00 162 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 28.01 -0.93 155 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 27.02 -0.92 150 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 26.01 -1.00 142 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 25.01 -0.99 136 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 24.01 -1.00 130 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 23.01 -0.94 124 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 22.01 -0.99 118 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 21.00 -1.00 111 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 20.02 -0.98 108 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 19.02 -0.92 102 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 18.00 -1.00 95 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 17.00 -1.00 90 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 16.02 -0.93 87 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 15.02 -0.98 82 0 38 0
29JUN26 46.00 C 0.00 0.00 0.00 14.00 -1.01 75 0 63 0
29JUN26 47.00 C 0.00 0.00 0.00 12.98 -1.04 69 0 545 0
29JUN26 48.00 C 0.00 0.00 0.00 12.02 -1.00 67 0 360 0
29JUN26 49.00 C 0.00 0.00 0.00 11.02 -1.00 62 0 170 0
29JUN26 50.00 C 0.00 0.00 0.00 9.93 -0.89 45 0 34,754 0
29JUN26 52.50 C 0.00 0.00 0.00 7.43 -0.89 35 0 5,392 0
29JUN26 55.00 C 0.00 0.00 0.00 4.95 -0.88 28 0 8,964 0
29JUN26 57.50 C 2.63 2.63 2.63 2.54 -0.86 22 30 4,477 +30
29JUN26 60.00 C 1.33 1.33 0.91 0.93 -0.49 22 1,736 12,879 -689
29JUN26 62.50 C 0.46 0.50 0.39 0.39 -0.17 24 532 14,387 +268
29JUN26 65.00 C 0.27 0.27 0.19 0.21 -0.03 27 300 20,470 -86
29JUN26 67.50 C 0.13 0.13 0.11 0.12 +0.01 30 337 5,210 -173
29JUN26 70.00 C 0.09 0.09 0.07 0.08 +0.03 33 61 16,301 0
29JUN26 72.50 C 0.07 0.07 0.06 0.05 +0.02 35 18 4,262 +6
29JUN26 75.00 C 0.02 0.02 0.02 0.03 +0.02 37 23 9,258 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 8,159 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4,219 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 43 0 4,424 0
29JUN26 85.00 C 0.02 0.02 0.02 0.01 0.00 46 1 5,261 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 953 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 56 0 733 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 59 0 298 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 61 0 270 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 66 0 262 0
30JUL26 30.00 C 0.00 0.00 0.00 30.18 -0.76 143 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 29.19 -0.82 138 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 28.19 -0.75 132 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 27.23 -0.71 129 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 26.19 -0.82 121 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 25.20 -0.80 117 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 24.20 -0.81 112 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 23.20 -0.75 107 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 22.20 -0.80 102 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 21.20 -0.80 98 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 20.20 -0.80 93 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 19.20 -0.74 88 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 18.20 -0.80 84 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 17.20 -0.80 80 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 16.20 -0.75 76 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 15.19 -0.81 71 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 14.19 -0.82 67 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 13.20 -0.82 64 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 12.20 -0.82 60 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 11.20 -0.82 56 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 10.20 -0.67 52 0 7 0
30JUL26 52.50 C 0.00 0.00 0.00 7.43 -0.89 29 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 4.98 -0.85 26 0 182 0
30JUL26 57.50 C 3.06 3.13 3.06 2.85 -0.77 23 4 2,045 +2
30JUL26 60.00 C 1.87 1.87 1.77 1.59 -0.50 24 2,602 5,254 +1,223
30JUL26 62.50 C 1.20 1.20 1.00 0.93 -0.32 25 674 3,087 +377
30JUL26 65.00 C 0.64 0.67 0.63 0.55 -0.19 26 44 4,928 +20
30JUL26 67.50 C 0.38 0.38 0.37 0.32 -0.10 27 36 2,458 0
30JUL26 70.00 C 0.28 0.28 0.28 0.19 -0.05 28 23 2,126 0
30JUL26 72.50 C 0.00 0.00 0.00 0.12 -0.02 29 0 1,654 0
30JUL26 75.00 C 0.14 0.14 0.14 0.07 -0.01 30 60 948 -60
30JUL26 77.50 C 0.13 0.13 0.10 0.05 0.00 31 65 701 +45
30JUL26 80.00 C 0.00 0.00 0.00 0.03 0.00 32 0 477 0
30JUL26 82.50 C 0.00 0.00 0.00 0.02 0.00 33 0 77 0
30JUL26 85.00 C 0.05 0.05 0.05 0.01 0.00 33 33 113 -15
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 102 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 40 0 9 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 30.18 -0.76 120 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 29.19 -0.82 116 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 28.19 -0.75 111 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 27.23 -0.71 108 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 26.19 -0.82 102 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 25.20 -0.80 98 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 24.20 -0.81 94 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 23.20 -0.75 90 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 22.20 -0.80 86 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 21.20 -0.80 82 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 20.20 -0.80 78 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 19.20 -0.74 74 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 18.20 -0.80 71 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 17.20 -0.80 67 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 16.20 -0.75 63 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 15.19 -0.81 60 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 14.19 -0.82 56 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 13.20 -0.82 53 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 12.20 -0.82 50 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 11.20 -0.82 47 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 10.20 -0.67 43 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 7.46 -0.86 28 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 5.24 -0.70 27 0 120 0
28AUG26 57.50 C 3.93 3.93 3.93 3.51 -0.62 26 30 1,051 +30
28AUG26 60.00 C 2.52 2.58 2.47 2.40 -0.39 26 1,235 2,160 +1,235
28AUG26 62.50 C 1.71 1.71 1.71 1.62 -0.28 27 158 1,799 0
28AUG26 65.00 C 1.16 1.16 1.16 1.08 -0.18 27 28 3,307 +28
28AUG26 67.50 C 0.82 0.82 0.79 0.72 -0.09 28 42 327 +8
28AUG26 70.00 C 0.59 0.59 0.59 0.48 -0.05 29 5 464 -5
28AUG26 72.50 C 0.42 0.42 0.42 0.32 -0.02 29 170 872 +170
28AUG26 75.00 C 0.00 0.00 0.00 0.21 0.00 30 0 384 0
28AUG26 77.50 C 0.00 0.00 0.00 0.14 +0.01 30 0 270 0
28AUG26 80.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 68 0
28AUG26 82.50 C 0.00 0.00 0.00 0.07 +0.01 32 0 67 0
28AUG26 85.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 64 0
28AUG26 87.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 27 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 30.19 -0.75 106 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 29.19 -0.82 102 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 28.21 -0.73 98 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 27.23 -0.71 94 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 26.19 -0.82 90 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 25.21 -0.79 86 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 24.21 -0.80 82 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 23.20 -0.75 79 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 22.20 -0.80 75 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 21.20 -0.80 71 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 20.20 -0.80 68 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.22 -0.72 65 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.22 -0.78 62 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 17.20 -0.80 58 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.20 -0.75 55 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 15.19 -0.81 52 0 552 0
29SEP26 46.00 C 0.00 0.00 0.00 14.21 -0.80 49 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 13.20 -0.82 46 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 12.20 -0.82 43 0 139 0
29SEP26 49.00 C 0.00 0.00 0.00 11.20 -0.82 40 0 44 0
29SEP26 50.00 C 0.00 0.00 0.00 10.20 -0.67 37 0 625 0
29SEP26 52.50 C 0.00 0.00 0.00 7.56 -0.76 28 0 1,375 0
29SEP26 55.00 C 0.00 0.00 0.00 5.69 -0.50 28 0 2,346 0
29SEP26 57.50 C 0.00 0.00 0.00 4.14 -0.51 27 0 3,409 0
29SEP26 60.00 C 2.92 2.92 2.92 3.03 -0.41 27 1 6,131 0
29SEP26 62.50 C 2.20 2.20 2.14 2.26 -0.35 28 163 5,608 -1
29SEP26 65.00 C 0.00 0.00 0.00 1.68 -0.30 29 0 8,253 0
29SEP26 67.50 C 1.16 1.16 1.16 1.24 -0.27 29 40 9,336 0
29SEP26 70.00 C 0.85 0.85 0.85 0.91 -0.25 30 3,470 8,743 +3,214
29SEP26 72.50 C 0.65 0.65 0.65 0.67 -0.23 31 30 5,231 -30
29SEP26 75.00 C 0.49 0.49 0.49 0.50 -0.20 31 30 4,442 0
29SEP26 77.50 C 0.00 0.00 0.00 0.40 -0.15 32 0 2,364 0
29SEP26 80.00 C 0.34 0.34 0.34 0.31 -0.13 33 2 2,905 -2
29SEP26 82.50 C 0.00 0.00 0.00 0.23 -0.12 34 0 849 0
29SEP26 85.00 C 0.00 0.00 0.00 0.18 -0.11 34 0 1,195 0
29SEP26 87.50 C 0.00 0.00 0.00 0.14 -0.10 35 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.11 -0.09 35 0 488 0
29SEP26 92.50 C 0.00 0.00 0.00 0.09 -0.09 36 0 1,172 0
29SEP26 95.00 C 0.00 0.00 0.00 0.07 -0.08 37 0 211 0
29SEP26 97.50 C 0.00 0.00 0.00 0.06 -0.07 38 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.05 -0.06 38 0 421 0
29SEP26 102.50 C 0.00 0.00 0.00 0.04 -0.06 39 0 875 0
30DEC26 30.00 C 0.00 0.00 0.00 30.19 -0.75 79 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 29.19 -0.82 76 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 28.21 -0.73 73 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 27.23 -0.71 70 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 26.19 -0.82 67 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 25.21 -0.79 64 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 24.21 -0.80 61 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 23.20 -0.75 58 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 22.20 -0.80 56 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 21.20 -0.80 53 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 20.20 -0.80 50 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 19.22 -0.72 48 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 18.22 -0.78 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.20 -0.80 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.20 -0.75 41 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 15.19 -0.81 38 0 30 0
30DEC26 46.00 C 0.00 0.00 0.00 14.21 -0.80 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 13.20 -0.82 34 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 12.20 -0.82 32 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 11.21 -0.81 29 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.28 -0.72 28 0 138 0
30DEC26 52.50 C 0.00 0.00 0.00 8.55 -0.36 28 0 206 0
30DEC26 55.00 C 0.00 0.00 0.00 7.01 -0.38 28 0 1,165 0
30DEC26 57.50 C 0.00 0.00 0.00 5.49 -0.41 27 0 5,419 0
30DEC26 60.00 C 0.00 0.00 0.00 4.37 -0.46 27 0 4,752 0
30DEC26 62.50 C 3.48 3.48 3.44 3.54 -0.41 28 900 8,926 +900
30DEC26 65.00 C 2.73 2.73 2.65 2.86 -0.40 28 21 7,895 +6
30DEC26 67.50 C 0.00 0.00 0.00 2.30 -0.39 29 0 3,203 0
30DEC26 70.00 C 1.79 1.88 1.79 1.84 -0.42 29 155 3,922 -154
30DEC26 72.50 C 1.50 1.50 1.50 1.49 -0.41 30 154 3,431 -122
30DEC26 75.00 C 1.18 1.18 1.18 1.21 -0.39 30 2 4,613 0
30DEC26 77.50 C 0.00 0.00 0.00 0.97 -0.40 31 0 2,419 0
30DEC26 80.00 C 0.00 0.00 0.00 0.81 -0.36 31 0 1,100 0
30DEC26 82.50 C 0.67 0.67 0.67 0.67 -0.35 32 170 450 +170
30DEC26 85.00 C 0.59 0.59 0.59 0.58 -0.31 32 40 472 0
30DEC26 87.50 C 0.00 0.00 0.00 0.47 -0.31 33 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.40 -0.30 33 0 294 0
30DEC26 92.50 C 0.00 0.00 0.00 0.33 -0.30 34 0 512 0
30DEC26 95.00 C 0.00 0.00 0.00 0.28 -0.27 34 0 418 0
30DEC26 97.50 C 0.00 0.00 0.00 0.24 -0.27 35 0 526 0
30DEC26 100.00 C 0.00 0.00 0.00 0.20 -0.27 35 0 234 0
30DEC26 102.50 C 0.00 0.00 0.00 0.18 -0.25 36 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 30.19 -0.75 66 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 29.19 -0.82 63 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 28.21 -0.73 60 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 27.23 -0.71 58 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 26.19 -0.82 55 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 25.21 -0.79 53 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 24.21 -0.80 50 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 23.20 -0.75 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 22.20 -0.80 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 21.20 -0.80 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 20.20 -0.80 41 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 19.22 -0.72 39 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 18.22 -0.78 37 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 17.20 -0.80 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.20 -0.75 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.21 -0.79 31 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 14.21 -0.80 29 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.33 -0.69 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.51 -0.55 27 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 11.76 -0.72 27 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 11.03 -0.67 27 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 9.35 -0.61 27 0 151 0
30MAR27 55.00 C 0.00 0.00 0.00 8.03 -0.49 28 0 44 0
30MAR27 57.50 C 0.00 0.00 0.00 6.62 -0.45 27 0 91 0
30MAR27 60.00 C 5.60 5.60 5.42 5.55 -0.42 27 2,582 11,013 +250
30MAR27 62.50 C 0.00 0.00 0.00 4.64 -0.40 28 0 158 0
30MAR27 65.00 C 3.81 3.81 3.81 3.86 -0.43 28 1 2,040 0
30MAR27 67.50 C 0.00 0.00 0.00 3.20 -0.48 28 0 172 0
30MAR27 70.00 C 0.00 0.00 0.00 2.70 -0.44 29 0 1,444 0
30MAR27 72.50 C 2.38 2.38 2.38 2.20 -0.51 29 100 4,066 -9
30MAR27 75.00 C 0.00 0.00 0.00 1.87 -0.47 29 0 1,581 0
30MAR27 77.50 C 0.00 0.00 0.00 1.60 -0.43 30 0 3,103 0
30MAR27 80.00 C 1.55 1.55 1.35 1.31 -0.46 30 38 1,194 +30
30MAR27 82.50 C 0.00 0.00 0.00 1.09 -0.47 30 0 2,141 0
30MAR27 85.00 C 0.00 0.00 0.00 0.89 -0.46 30 0 216 0
30MAR27 87.50 C 0.00 0.00 0.00 0.75 -0.46 30 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.61 -0.47 30 0 625 0
30MAR27 92.50 C 0.00 0.00 0.00 0.51 -0.44 31 0 86 0
30MAR27 95.00 C 0.00 0.00 0.00 0.43 -0.44 31 0 355 0
30MAR27 97.50 C 0.00 0.00 0.00 0.35 -0.44 31 0 258 0
TOTAL CALL 22,007 407,622 +4,663
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 484 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 463 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 442 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 421 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 402 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 383 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 364 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 346 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 329 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 312 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 279 0 124 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 246 0 237 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 230 0 488 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 215 0 95 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 200 0 1,197 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 185 0 323 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 170 0 575 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 156 0 1,256 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 -0.01 142 0 1,255 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 -0.02 107 0 2,972 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 -0.03 73 0 6,664 0
28MAY26 57.50 P 0.03 0.03 0.03 0.02 -0.06 43 1 5,401 0
28MAY26 60.00 P 0.23 0.50 0.20 0.36 +0.13 24 3,707 8,942 -1,236
28MAY26 62.50 P 1.97 2.82 1.97 2.73 +0.79 69 836 8,820 -673
28MAY26 65.00 P 4.45 5.31 4.45 5.29 +0.94 122 804 3,906 +404
28MAY26 67.50 P 0.00 0.00 0.00 7.72 +0.87 146 0 98 -663
28MAY26 70.00 P 0.00 0.00 0.00 10.22 +0.87 179 0 0 -57
28MAY26 72.50 P 0.00 0.00 0.00 12.72 +0.87 210 0 160 -13
28MAY26 75.00 P 0.00 0.00 0.00 15.22 +0.87 240 0 210 0
28MAY26 77.50 P 0.00 0.00 0.00 17.72 +0.87 268 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 20.22 +0.87 294 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 22.72 +0.87 319 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 25.22 +0.87 343 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 27.72 +0.87 366 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 30.22 +0.87 389 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 32.72 +0.87 410 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 35.22 +0.87 430 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 37.72 +0.87 449 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 40.22 +0.87 468 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 42.72 +0.87 486 0 0 0
29MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29MAY26 49.00 P 0.00 0.00 0.00 0.01 -0.01 110 0 0 0
29MAY26 50.00 P 0.00 0.00 0.00 0.01 -0.02 101 0 0 0
29MAY26 52.50 P 0.00 0.00 0.00 0.02 -0.03 83 0 0 0
29MAY26 55.00 P 0.00 0.00 0.00 0.04 -0.03 64 0 0 0
29MAY26 57.50 P 0.00 0.00 0.00 0.09 -0.03 43 0 12 0
29MAY26 60.00 P 0.34 0.52 0.34 0.49 +0.17 24 52 334 +23
29MAY26 62.50 P 2.55 2.56 2.28 2.73 +0.75 49 196 310 +111
29MAY26 65.00 P 0.00 0.00 0.00 5.29 +0.93 87 0 87 -49
29MAY26 67.50 P 0.00 0.00 0.00 7.72 +0.87 103 0 0 0
29MAY26 70.00 P 0.00 0.00 0.00 10.22 +0.87 127 0 0 0
29MAY26 72.50 P 0.00 0.00 0.00 12.72 +0.87 149 0 0 0
29MAY26 75.00 P 0.00 0.00 0.00 15.22 +0.87 171 0 0 0
29MAY26 77.50 P 0.00 0.00 0.00 17.72 +0.87 190 0 0 0
29MAY26 80.00 P 0.00 0.00 0.00 20.22 +0.87 209 0 0 0
29MAY26 82.50 P 0.00 0.00 0.00 22.72 +0.87 226 0 0 0
29MAY26 85.00 P 0.00 0.00 0.00 25.22 +0.87 243 0 0 0
29MAY26 87.50 P 0.00 0.00 0.00 27.72 +0.87 260 0 0 0
29MAY26 90.00 P 0.00 0.00 0.00 30.22 +0.87 276 0 0 0
29MAY26 92.50 P 0.00 0.00 0.00 32.72 +0.87 291 0 0 0
05JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
05JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
05JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
05JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
05JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
05JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
05JUN26 48.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
05JUN26 49.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
05JUN26 50.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
05JUN26 52.50 P 0.00 0.00 0.00 0.10 +0.05 41 0 0 0
05JUN26 55.00 P 0.12 0.12 0.12 0.26 +0.16 34 60 60 +60
05JUN26 57.50 P 0.51 0.65 0.51 0.76 +0.25 26 26 75 +26
05JUN26 60.00 P 1.81 2.31 1.81 2.26 +0.57 23 91 170 +61
05JUN26 62.50 P 3.94 4.32 3.93 4.53 +0.76 0 247 500 +247
05JUN26 65.00 P 6.85 6.85 6.76 7.07 +0.76 34 90 90 +90
05JUN26 67.50 P 0.00 0.00 0.00 9.56 +0.76 40 0 0 0
05JUN26 70.00 P 0.00 0.00 0.00 11.92 +0.63 0 0 0 0
05JUN26 72.50 P 0.00 0.00 0.00 14.43 +1.02 0 0 0 0
05JUN26 75.00 P 0.00 0.00 0.00 16.88 +0.85 0 0 0 0
05JUN26 77.50 P 0.00 0.00 0.00 19.44 +0.97 0 0 0 0
05JUN26 80.00 P 0.00 0.00 0.00 21.86 +0.89 0 0 0 0
05JUN26 82.50 P 0.00 0.00 0.00 24.37 +0.78 0 0 0 0
05JUN26 85.00 P 0.00 0.00 0.00 26.93 +0.90 0 0 0 0
05JUN26 87.50 P 0.00 0.00 0.00 29.37 +0.97 0 0 0 0
05JUN26 90.00 P 0.00 0.00 0.00 31.93 +0.90 0 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 66 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 53 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 523 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 530 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 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 39 0 3,646 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4,970 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 4,929 0
29JUN26 46.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 24,189 0
29JUN26 47.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 3,139 0
29JUN26 48.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 3,072 0
29JUN26 49.00 P 0.05 0.05 0.05 0.08 -0.01 31 30 2,189 -30
29JUN26 50.00 P 0.00 0.00 0.00 0.11 -0.01 30 0 28,429 0
29JUN26 52.50 P 0.16 0.17 0.16 0.29 +0.01 28 65 8,347 +31
29JUN26 55.00 P 0.42 0.50 0.42 0.66 +0.06 26 158 15,086 -87
29JUN26 57.50 P 1.12 1.32 1.09 1.41 +0.21 24 219 12,105 +32
29JUN26 60.00 P 2.36 2.82 2.36 2.82 +0.54 23 984 18,709 -151
29JUN26 62.50 P 4.40 4.80 4.35 4.79 +0.68 23 348 12,674 -76
29JUN26 65.00 P 6.51 7.16 6.51 7.16 +0.85 26 263 15,635 +121
29JUN26 67.50 P 0.00 0.00 0.00 9.62 +0.82 30 0 3,064 0
29JUN26 70.00 P 11.87 11.87 11.87 12.45 +1.16 49 10 4,286 -10
29JUN26 72.50 P 0.00 0.00 0.00 14.43 +1.02 0 0 1,372 0
29JUN26 75.00 P 0.00 0.00 0.00 16.88 +0.85 0 0 859 0
29JUN26 77.50 P 0.00 0.00 0.00 19.44 +0.97 0 0 855 0
29JUN26 80.00 P 0.00 0.00 0.00 21.86 +0.89 0 0 220 0
29JUN26 82.50 P 0.00 0.00 0.00 24.37 +0.78 0 0 170 0
29JUN26 85.00 P 0.00 0.00 0.00 26.93 +0.90 0 0 130 0
29JUN26 87.50 P 0.00 0.00 0.00 29.37 +0.97 0 0 500 0
29JUN26 90.00 P 0.00 0.00 0.00 31.93 +0.90 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 34.34 +1.00 0 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 36.83 +0.99 0 0 121 0
29JUN26 97.50 P 0.00 0.00 0.00 39.33 +0.99 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 41.83 +0.99 0 0 31 0
29JUN26 102.50 P 0.00 0.00 0.00 44.34 +1.01 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 55 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 50 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 45 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 40 0
30JUL26 43.00 P 0.00 0.00 0.00 0.03 -0.03 32 0 8 0
30JUL26 44.00 P 0.00 0.00 0.00 0.04 -0.03 31 0 307 0
30JUL26 45.00 P 0.00 0.00 0.00 0.06 -0.03 31 0 835 0
30JUL26 46.00 P 0.00 0.00 0.00 0.08 -0.05 30 0 1,205 0
30JUL26 47.00 P 0.00 0.00 0.00 0.11 -0.06 29 0 2,065 0
30JUL26 48.00 P 0.00 0.00 0.00 0.16 -0.06 29 0 1,022 0
30JUL26 49.00 P 0.16 0.16 0.16 0.21 -0.08 28 1 1,025 -1
30JUL26 50.00 P 0.00 0.00 0.00 0.30 -0.07 28 0 1,179 0
30JUL26 52.50 P 0.46 0.46 0.46 0.61 -0.06 26 30 2,800 0
30JUL26 55.00 P 0.92 1.05 0.92 1.15 -0.01 25 4 4,821 0
30JUL26 57.50 P 1.75 1.86 1.75 2.02 +0.12 24 85 6,867 +85
30JUL26 60.00 P 3.14 3.30 3.09 3.30 +0.31 22 2,604 7,861 +2,137
30JUL26 62.50 P 4.83 5.27 4.83 5.23 +0.57 24 150 614 -30
30JUL26 65.00 P 0.00 0.00 0.00 7.41 +0.79 25 0 2,906 0
30JUL26 67.50 P 0.00 0.00 0.00 9.62 +0.58 23 0 4,553 0
30JUL26 70.00 P 0.00 0.00 0.00 12.45 +1.16 37 0 1,337 0
30JUL26 72.50 P 0.00 0.00 0.00 14.43 +1.02 0 0 60 0
30JUL26 75.00 P 0.00 0.00 0.00 16.88 +0.85 0 0 60 0
30JUL26 77.50 P 0.00 0.00 0.00 19.44 +0.94 0 0 90 0
30JUL26 80.00 P 0.00 0.00 0.00 21.86 +0.86 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 24.37 +0.78 0 0 60 0
30JUL26 85.00 P 0.00 0.00 0.00 26.93 +0.90 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 29.37 +0.89 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 31.93 +0.90 0 0 120 0
30JUL26 92.50 P 0.00 0.00 0.00 34.34 +0.85 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 36.83 +0.85 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 5 0
28AUG26 42.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.12 -0.01 31 0 33 0
28AUG26 45.00 P 0.00 0.00 0.00 0.15 -0.02 30 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.21 -0.02 30 0 204 0
28AUG26 47.00 P 0.00 0.00 0.00 0.28 -0.01 30 0 306 0
28AUG26 48.00 P 0.26 0.26 0.26 0.36 -0.01 29 1 761 +1
28AUG26 49.00 P 0.00 0.00 0.00 0.47 0.00 29 0 762 0
28AUG26 50.00 P 0.45 0.45 0.45 0.60 +0.01 29 30 390 +30
28AUG26 52.50 P 0.76 0.83 0.76 1.06 +0.06 28 202 1,758 +32
28AUG26 55.00 P 1.35 1.47 1.35 1.73 +0.13 27 613 7,269 +527
28AUG26 57.50 P 2.25 2.58 2.25 2.68 +0.24 26 2,000 3,870 +1,530
28AUG26 60.00 P 3.68 3.86 3.62 3.96 +0.39 25 34 2,438 +27
28AUG26 62.50 P 5.75 5.75 5.75 5.71 +0.55 25 30 1,600 +30
28AUG26 65.00 P 0.00 0.00 0.00 7.81 +0.81 27 0 2,151 0
28AUG26 67.50 P 0.00 0.00 0.00 9.68 +0.37 22 0 209 0
28AUG26 70.00 P 12.04 12.04 12.04 12.59 +1.30 34 12 142 +12
28AUG26 72.50 P 0.00 0.00 0.00 14.43 +0.93 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 16.88 +0.85 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 19.44 +0.94 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 21.86 +0.86 0 0 49 0
28AUG26 82.50 P 0.00 0.00 0.00 24.37 +0.78 0 0 103 0
28AUG26 85.00 P 0.00 0.00 0.00 26.93 +0.90 0 0 15 0
28AUG26 87.50 P 0.00 0.00 0.00 29.37 +0.88 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 31.93 +0.90 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 34.34 +0.84 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 36.83 +0.81 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.03 0.00 30 0 3,069 0
29SEP26 40.00 P 0.00 0.00 0.00 0.04 0.00 29 0 1,513 0
29SEP26 41.00 P 0.14 0.14 0.14 0.05 -0.01 28 30 1,375 +30
29SEP26 42.00 P 0.00 0.00 0.00 0.08 0.00 28 0 1,789 0
29SEP26 43.00 P 0.00 0.00 0.00 0.11 +0.01 28 0 2,091 0
29SEP26 44.00 P 0.00 0.00 0.00 0.16 +0.03 28 0 1,065 0
29SEP26 45.00 P 0.29 0.29 0.29 0.22 +0.05 28 8 5,424 +8
29SEP26 46.00 P 0.00 0.00 0.00 0.30 +0.07 28 0 1,406 0
29SEP26 47.00 P 0.00 0.00 0.00 0.40 +0.11 28 0 1,426 0
29SEP26 48.00 P 0.57 0.57 0.57 0.53 +0.16 28 20 2,189 +20
29SEP26 49.00 P 0.65 0.70 0.65 0.67 +0.17 28 172 2,987 +170
29SEP26 50.00 P 0.83 0.85 0.83 0.87 +0.22 28 21 26,133 +19
29SEP26 52.50 P 1.37 1.40 1.37 1.47 +0.24 28 122 8,452 +18
29SEP26 55.00 P 2.24 2.24 2.24 2.34 +0.31 28 2 16,817 +2
29SEP26 57.50 P 0.00 0.00 0.00 3.48 +0.33 29 0 10,961 0
29SEP26 60.00 P 4.78 4.95 4.78 4.88 +0.36 29 423 12,216 0
29SEP26 62.50 P 0.00 0.00 0.00 6.64 +0.45 30 0 12,535 0
29SEP26 65.00 P 0.00 0.00 0.00 8.60 +0.54 31 0 13,592 0
29SEP26 67.50 P 0.00 0.00 0.00 10.56 +0.63 31 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 12.74 +0.59 32 3,300 5,771 -230
29SEP26 72.50 P 0.00 0.00 0.00 15.03 +0.65 33 0 1,098 0
29SEP26 75.00 P 0.00 0.00 0.00 17.34 +0.66 33 0 428 0
29SEP26 77.50 P 0.00 0.00 0.00 19.70 +0.67 33 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 22.14 +0.69 34 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 24.56 +0.73 33 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.00 +0.74 0 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 29.44 +0.75 0 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 31.95 +0.81 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 34.36 +0.77 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 36.83 +0.80 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 39.33 +0.84 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 41.83 +0.87 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 44.34 +0.92 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.04 +0.03 29 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.06 +0.05 29 0 62 0
30DEC26 37.00 P 0.00 0.00 0.00 0.08 +0.06 29 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.11 +0.08 29 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.15 +0.11 29 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.20 +0.14 29 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 0.26 +0.16 29 0 850 0
30DEC26 42.00 P 0.00 0.00 0.00 0.33 +0.19 29 0 75 0
30DEC26 43.00 P 0.53 0.53 0.53 0.43 +0.24 29 4 156 0
30DEC26 44.00 P 0.00 0.00 0.00 0.53 +0.26 29 0 727 0
30DEC26 45.00 P 0.73 0.73 0.73 0.66 +0.29 29 6 543 0
30DEC26 46.00 P 0.00 0.00 0.00 0.81 +0.33 29 0 306 0
30DEC26 47.00 P 1.00 1.02 1.00 0.99 +0.35 29 86 727 +72
30DEC26 48.00 P 1.18 1.22 1.18 1.18 +0.38 29 41 5,845 +20
30DEC26 49.00 P 1.39 1.39 1.39 1.41 +0.39 29 20 1,847 +20
30DEC26 50.00 P 1.63 1.63 1.61 1.66 +0.41 29 40 7,862 +40
30DEC26 52.50 P 2.37 2.40 2.26 2.43 +0.42 29 185 8,650 +185
30DEC26 55.00 P 3.28 3.35 3.19 3.39 +0.39 29 282 5,310 +282
30DEC26 57.50 P 4.52 4.68 4.43 4.56 +0.35 29 402 5,410 +176
30DEC26 60.00 P 5.90 6.05 5.84 5.94 +0.30 29 700 4,764 +31
30DEC26 62.50 P 0.00 0.00 0.00 7.63 +0.37 29 0 8,509 0
30DEC26 65.00 P 9.36 9.43 9.36 9.37 +0.32 30 60 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 11.40 +0.49 31 0 2,645 0
30DEC26 70.00 P 0.00 0.00 0.00 13.46 +0.23 31 0 1,869 0
30DEC26 72.50 P 0.00 0.00 0.00 15.63 +0.56 32 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 17.85 +0.60 33 0 1,096 0
30DEC26 77.50 P 0.00 0.00 0.00 20.13 +0.62 33 0 1,840 0
30DEC26 80.00 P 0.00 0.00 0.00 22.46 +0.64 34 0 24 0
30DEC26 82.50 P 0.00 0.00 0.00 24.82 +0.67 34 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 27.23 +0.68 35 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 29.59 +0.64 33 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 32.08 +0.73 34 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 34.45 +0.69 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 36.90 +0.59 0 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 39.67 +1.00 43 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.83 +0.71 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 44.34 +0.78 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.04 +0.03 29 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.05 +0.03 28 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.07 +0.04 28 0 6 0
30MAR27 35.00 P 0.00 0.00 0.00 0.10 +0.06 28 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 0.13 +0.07 28 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.18 +0.10 28 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.23 +0.11 28 0 4 0
30MAR27 39.00 P 0.00 0.00 0.00 0.30 +0.14 28 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.37 +0.16 28 0 6 0
30MAR27 41.00 P 0.00 0.00 0.00 0.47 +0.18 28 0 238 0
30MAR27 42.00 P 0.00 0.00 0.00 0.58 +0.20 28 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 0.72 +0.23 28 0 71 0
30MAR27 44.00 P 1.03 1.03 1.03 0.87 +0.26 28 200 281 +173
30MAR27 45.00 P 1.12 1.12 1.12 1.04 +0.27 28 2 297 +2
30MAR27 46.00 P 1.36 1.36 1.36 1.24 +0.30 28 2 104 0
30MAR27 47.00 P 0.00 0.00 0.00 1.45 +0.30 28 0 113 0
30MAR27 48.00 P 1.74 1.77 1.74 1.71 +0.34 28 40 372 +20
30MAR27 49.00 P 2.00 2.00 2.00 1.98 +0.34 28 20 2,373 +20
30MAR27 50.00 P 2.29 2.29 2.29 2.28 +0.36 28 20 1,231 +20
30MAR27 52.50 P 3.06 3.09 3.04 3.15 +0.37 29 550 2,202 +550
30MAR27 55.00 P 4.09 4.09 4.05 4.19 +0.36 29 306 3,893 +186
30MAR27 57.50 P 5.32 5.36 5.32 5.43 +0.40 29 61 2,495 +61
30MAR27 60.00 P 0.00 0.00 0.00 6.84 +0.37 29 2,500 12,307 +250
30MAR27 62.50 P 0.00 0.00 0.00 8.45 +0.42 29 0 1,363 0
30MAR27 65.00 P 0.00 0.00 0.00 10.04 +0.31 29 0 380 0
30MAR27 67.50 P 0.00 0.00 0.00 11.97 +0.43 30 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 13.83 +0.37 30 0 22 0
30MAR27 72.50 P 0.00 0.00 0.00 16.06 +0.38 31 0 0 0
30MAR27 75.00 P 18.00 18.00 18.00 18.22 +0.41 31 5 14 +5
30MAR27 77.50 P 0.00 0.00 0.00 20.42 +0.83 32 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.67 +0.56 32 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 24.98 +0.58 32 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.35 +0.65 33 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 29.69 +0.47 32 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 32.08 +0.50 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 34.49 +0.50 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 36.96 +0.57 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 39.67 +0.86 38 0 0 0
TOTAL PUT 23,613 512,987 +4,691
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$ 10.70
28MAY26 6.00 C 0.00 0.00 0.00 4.73 -0.18 591 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.48 -0.18 555 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 4.23 -0.20 519 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 3.98 -0.20 485 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.73 -0.20 451 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.48 -0.20 419 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.23 -0.20 388 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.98 -0.21 357 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.73 -0.21 328 0 130 0
28MAY26 8.25 C 0.00 0.00 0.00 2.48 -0.21 298 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.20 -0.24 0 0 87 0
28MAY26 8.75 C 0.00 0.00 0.00 1.95 -0.23 0 0 301 0
28MAY26 9.00 C 0.00 0.00 0.00 1.71 -0.22 172 0 4,514 0
28MAY26 9.25 C 0.00 0.00 0.00 1.48 -0.20 187 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 1.24 -0.19 171 0 973 0
28MAY26 9.75 C 0.00 0.00 0.00 0.98 -0.21 132 0 662 0
28MAY26 10.00 C 0.00 0.00 0.00 0.70 -0.24 0 0 2,512 0
28MAY26 10.50 C 0.35 0.35 0.16 0.23 -0.21 44 176 1,786 -20
28MAY26 11.00 C 0.05 0.06 0.03 0.03 -0.08 56 739 7,750 -301
28MAY26 11.50 C 0.01 0.01 0.01 0.01 0.00 83 125 4,382 -65
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 120 0 2,212 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 155 0 1,192 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 186 0 1,678 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 216 0 1,051 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 244 0 438 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 270 0 321 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 295 0 141 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 319 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 342 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 364 0 91 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 385 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 405 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 424 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.31 -0.22 135 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.21 -0.23 131 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.11 -0.23 127 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 6.01 -0.21 124 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 5.91 -0.21 120 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 5.81 -0.21 116 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.73 -0.19 147 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.46 -0.21 104 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.21 -0.21 96 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.04 -0.13 152 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.73 -0.22 114 0 1,371 0
29JUN26 6.25 C 0.00 0.00 0.00 4.50 -0.17 118 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.23 -0.20 99 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 3.98 -0.20 92 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 3.73 -0.20 86 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 3.48 -0.22 79 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.23 -0.20 73 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 2.98 -0.21 67 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 2.73 -0.22 61 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.48 -0.21 56 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 2.22 -0.23 44 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 1.98 -0.23 45 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 1.73 -0.25 40 0 7,364 0
29JUN26 9.25 C 0.00 0.00 0.00 1.48 -0.22 34 0 5,746 0
29JUN26 9.50 C 0.00 0.00 0.00 1.25 -0.20 35 0 2,051 0
29JUN26 9.75 C 0.00 0.00 0.00 1.02 -0.20 33 0 3,416 0
29JUN26 10.00 C 0.00 0.00 0.00 0.82 -0.17 33 0 6,280 0
29JUN26 10.50 C 0.00 0.00 0.00 0.47 -0.16 32 0 5,657 0
29JUN26 11.00 C 0.24 0.29 0.23 0.25 -0.10 33 359 7,573 +186
29JUN26 11.50 C 0.16 0.16 0.14 0.11 -0.06 32 100 4,792 -37
29JUN26 12.00 C 0.08 0.09 0.07 0.05 -0.03 33 344 1,310 -254
29JUN26 12.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 679 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 2,407 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 667 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 672 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 817 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 165 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 186 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 51 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 40 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 77 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 3.48 -0.22 65 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.23 -0.22 60 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 3.04 -0.16 71 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.78 -0.17 64 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.54 -0.15 60 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.25 -0.20 47 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.00 -0.21 43 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.78 -0.20 43 0 31 0
30JUL26 9.25 C 0.00 0.00 0.00 1.53 -0.17 38 0 72 0
30JUL26 9.50 C 0.00 0.00 0.00 1.31 -0.15 37 0 3 0
30JUL26 9.75 C 0.00 0.00 0.00 1.06 -0.19 32 0 74 0
30JUL26 10.00 C 0.89 0.89 0.89 0.88 -0.17 32 30 104 +30
30JUL26 10.50 C 0.00 0.00 0.00 0.58 -0.14 32 0 1,387 0
30JUL26 11.00 C 0.42 0.42 0.35 0.37 -0.10 33 122 1,873 +50
30JUL26 11.50 C 0.22 0.28 0.22 0.22 -0.07 32 67 793 -33
30JUL26 12.00 C 0.17 0.17 0.17 0.13 -0.05 32 30 2,321 +30
30JUL26 12.50 C 0.11 0.11 0.11 0.07 -0.03 32 194 480 0
30JUL26 13.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 1,165 0
30JUL26 13.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 1,665 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 1,123 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 220 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 160 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 241 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 270 0
28AUG26 7.25 C 0.00 0.00 0.00 3.49 -0.21 60 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 3.23 -0.22 53 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.04 -0.16 60 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.78 -0.17 54 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.54 -0.15 51 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.27 -0.18 44 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.01 -0.20 39 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.78 -0.20 37 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.55 -0.15 35 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.32 -0.14 32 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.13 -0.17 32 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.96 -0.16 32 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.69 -0.14 32 0 190 0
28AUG26 11.00 C 0.00 0.00 0.00 0.49 -0.10 33 0 458 0
28AUG26 11.50 C 0.00 0.00 0.00 0.34 -0.07 33 0 163 0
28AUG26 12.00 C 0.00 0.00 0.00 0.22 -0.05 32 0 104 0
28AUG26 12.50 C 0.00 0.00 0.00 0.15 -0.03 33 0 196 0
28AUG26 13.00 C 0.00 0.00 0.00 0.09 -0.03 32 0 30 0
28AUG26 13.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 89 0
28AUG26 14.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 62 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 6.11 -0.23 87 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.01 -0.21 84 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.91 -0.21 82 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.81 -0.21 80 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.73 -0.19 92 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.46 -0.21 72 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.21 -0.21 67 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.04 -0.13 90 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.73 -0.23 72 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.50 -0.17 73 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.23 -0.20 63 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 4.01 -0.17 65 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.77 -0.16 63 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.49 -0.21 53 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.23 -0.22 47 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 3.04 -0.16 53 0 457 0
29SEP26 8.00 C 0.00 0.00 0.00 2.78 -0.17 48 0 2,889 0
29SEP26 8.25 C 0.00 0.00 0.00 2.54 -0.16 45 0 1,118 0
29SEP26 8.50 C 0.00 0.00 0.00 2.27 -0.18 39 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 2.01 -0.20 34 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 1.78 -0.20 33 0 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 1.61 -0.13 35 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.39 -0.15 32 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 1.27 -0.10 35 0 705 0
29SEP26 10.00 C 0.00 0.00 0.00 1.09 -0.13 34 0 2,665 0
29SEP26 10.50 C 0.00 0.00 0.00 0.84 -0.11 34 0 4,794 0
29SEP26 11.00 C 0.00 0.00 0.00 0.64 -0.09 34 0 1,604 0
29SEP26 11.50 C 0.38 0.38 0.38 0.48 -0.07 34 2 3,119 -2
29SEP26 12.00 C 0.31 0.31 0.31 0.36 -0.05 35 15 592 0
29SEP26 12.50 C 0.00 0.00 0.00 0.26 -0.04 35 0 297 0
29SEP26 13.00 C 0.00 0.00 0.00 0.19 -0.03 35 0 117 0
29SEP26 13.50 C 0.00 0.00 0.00 0.14 -0.02 35 0 283 0
29SEP26 14.00 C 0.00 0.00 0.00 0.10 -0.02 36 0 425 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 0.00 37 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 0.00 37 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 0.00 37 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 18.00 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 5.73 -0.19 72 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.46 -0.21 57 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.21 -0.21 54 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.04 -0.13 69 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.73 -0.23 56 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.50 -0.17 56 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.23 -0.20 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.01 -0.19 50 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.77 -0.17 48 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.49 -0.21 41 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.23 -0.22 36 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 3.04 -0.16 40 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 2.78 -0.17 36 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.54 -0.16 33 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 2.27 -0.18 29 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.06 -0.16 29 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 1.88 -0.16 29 0 550 0
30DEC26 9.25 C 0.00 0.00 0.00 1.72 -0.15 30 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.56 -0.15 30 0 869 0
30DEC26 9.75 C 0.00 0.00 0.00 1.42 -0.14 31 0 489 0
30DEC26 10.00 C 0.00 0.00 0.00 1.29 -0.13 31 0 4,355 0
30DEC26 10.50 C 0.99 0.99 0.99 1.05 -0.11 31 2 2,574 0
30DEC26 11.00 C 0.00 0.00 0.00 0.84 -0.10 31 0 965 0
30DEC26 11.50 C 0.00 0.00 0.00 0.67 -0.09 31 0 958 0
30DEC26 12.00 C 0.00 0.00 0.00 0.53 -0.08 31 0 624 0
30DEC26 12.50 C 0.00 0.00 0.00 0.42 -0.06 32 0 202 0
30DEC26 13.00 C 0.00 0.00 0.00 0.33 -0.04 32 0 765 0
30DEC26 13.50 C 0.00 0.00 0.00 0.25 -0.05 32 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.21 -0.03 33 0 31 0
30DEC26 14.50 C 0.00 0.00 0.00 0.16 -0.02 32 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.12 -0.02 32 0 309 0
30DEC26 15.50 C 0.00 0.00 0.00 0.09 -0.02 32 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 4.25 -0.20 43 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 4.01 -0.19 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.77 -0.17 39 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 3.51 -0.19 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.23 -0.22 30 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 3.04 -0.16 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.78 -0.17 29 0 2,551 0
30MAR27 8.25 C 0.00 0.00 0.00 2.54 -0.17 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.36 -0.16 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.19 -0.16 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.03 -0.14 29 0 40 0
30MAR27 9.25 C 0.00 0.00 0.00 1.87 -0.15 29 0 70 0
30MAR27 9.50 C 0.00 0.00 0.00 1.73 -0.13 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.59 -0.13 30 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 1.46 -0.12 30 0 1,181 0
30MAR27 10.50 C 0.00 0.00 0.00 1.22 -0.11 30 0 1,386 0
30MAR27 11.00 C 0.00 0.00 0.00 1.02 -0.09 30 0 1,786 0
30MAR27 11.50 C 0.00 0.00 0.00 0.85 -0.08 30 0 160 0
30MAR27 12.00 C 0.00 0.00 0.00 0.70 -0.06 30 0 730 0
30MAR27 12.50 C 0.00 0.00 0.00 0.57 -0.06 30 0 2,213 0
30MAR27 13.00 C 0.00 0.00 0.00 0.46 -0.06 30 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.38 -0.05 31 0 378 0
30MAR27 14.00 C 0.00 0.00 0.00 0.32 -0.04 31 0 64 0
30MAR27 14.50 C 0.00 0.00 0.00 0.26 -0.03 31 0 62 0
30MAR27 15.00 C 0.00 0.00 0.00 0.21 -0.02 31 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.17 -0.02 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.14 -0.01 31 0 60 0
30MAR27 16.50 C 0.00 0.00 0.00 0.11 -0.01 31 0 270 0
30MAR27 17.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.07 -0.01 31 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 0.00 32 0 45 0
TOTAL CALL 2,305 200,164 -416
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 503 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 470 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 439 0 120 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 409 0 24 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 380 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 351 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 324 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 298 0 210 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 273 0 111 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 248 0 410 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 223 0 1,192 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 198 0 1,350 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 174 0 4,902 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 151 0 1,175 0
28MAY26 9.50 P 0.01 0.01 0.01 0.01 0.00 127 12 3,034 -12
28MAY26 9.75 P 0.01 0.01 0.01 0.01 0.00 104 20 2,566 -4
28MAY26 10.00 P 0.01 0.01 0.01 0.01 0.00 80 516 2,085 -224
28MAY26 10.50 P 0.03 0.10 0.03 0.04 +0.02 51 3,247 5,161 +2,630
28MAY26 11.00 P 0.39 0.47 0.25 0.33 +0.15 56 115 1,335 -16
28MAY26 11.50 P 0.78 0.78 0.78 0.81 +0.22 84 20 5,556 0
28MAY26 12.00 P 0.00 0.00 0.00 1.30 +0.21 0 0 210 -559
28MAY26 12.50 P 0.00 0.00 0.00 1.80 +0.20 0 0 60 -213
28MAY26 13.00 P 0.00 0.00 0.00 2.30 +0.20 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.83 +0.24 262 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.30 +0.20 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.80 +0.20 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.30 +0.20 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.80 +0.21 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.31 +0.22 347 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.80 +0.20 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.30 +0.20 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.80 +0.20 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.30 +0.20 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 126 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 123 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 120 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 117 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 114 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 0.00 109 0 300 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 102 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 96 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 90 0 696 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 84 0 523 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 78 0 846 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 73 0 3,284 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 7,314 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 7,549 0
29JUN26 7.75 P 0.01 0.01 0.01 0.01 0.00 48 10 6,051 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6,729 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 3,179 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 6,521 0
29JUN26 8.75 P 0.03 0.03 0.03 0.02 +0.01 35 210 1,793 -11
29JUN26 9.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 4,144 0
29JUN26 9.25 P 0.06 0.06 0.05 0.05 +0.01 32 105 1,944 +3
29JUN26 9.50 P 0.00 0.00 0.00 0.09 +0.03 33 0 3,123 0
29JUN26 9.75 P 0.12 0.17 0.12 0.14 +0.04 32 199 2,863 -89
29JUN26 10.00 P 0.20 0.20 0.19 0.22 +0.06 32 25 2,596 +25
29JUN26 10.50 P 0.37 0.51 0.37 0.44 +0.10 32 365 2,429 +48
29JUN26 11.00 P 0.76 0.76 0.71 0.76 +0.15 33 50 3,181 +34
29JUN26 11.50 P 0.00 0.00 0.00 1.14 +0.17 31 0 2,396 0
29JUN26 12.00 P 0.00 0.00 0.00 1.64 +0.24 40 0 840 0
29JUN26 12.50 P 0.00 0.00 0.00 2.12 +0.25 44 0 1,075 0
29JUN26 13.00 P 0.00 0.00 0.00 2.60 +0.25 47 0 68 0
29JUN26 13.50 P 0.00 0.00 0.00 3.13 +0.29 60 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.59 +0.26 56 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.13 +0.26 72 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 4.57 +0.20 58 0 62 0
29JUN26 15.50 P 0.00 0.00 0.00 5.04 +0.17 0 0 5 0
29JUN26 16.00 P 0.00 0.00 0.00 5.61 +0.24 83 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 6.10 +0.23 85 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.60 +0.29 89 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 7.08 +0.22 86 0 4 0
29JUN26 18.00 P 0.00 0.00 0.00 7.60 +0.29 98 0 8 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 300 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 600 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 81 0
30JUL26 8.25 P 0.00 0.00 0.00 0.03 +0.01 35 0 1 0
30JUL26 8.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 570 0
30JUL26 8.75 P 0.00 0.00 0.00 0.06 +0.01 32 0 267 0
30JUL26 9.00 P 0.08 0.08 0.08 0.09 +0.02 32 50 855 +50
30JUL26 9.25 P 0.13 0.13 0.13 0.13 +0.03 32 30 421 +30
30JUL26 9.50 P 0.00 0.00 0.00 0.18 +0.03 31 0 645 0
30JUL26 9.75 P 0.26 0.27 0.23 0.25 +0.04 31 120 584 -10
30JUL26 10.00 P 0.00 0.00 0.00 0.34 +0.06 31 0 725 0
30JUL26 10.50 P 0.59 0.59 0.53 0.58 +0.10 32 64 793 +38
30JUL26 11.00 P 0.00 0.00 0.00 0.89 +0.14 32 0 939 0
30JUL26 11.50 P 0.00 0.00 0.00 1.29 +0.20 35 0 892 0
30JUL26 12.00 P 0.00 0.00 0.00 1.71 +0.21 36 0 229 0
30JUL26 12.50 P 0.00 0.00 0.00 2.15 +0.19 36 0 197 0
30JUL26 13.00 P 0.00 0.00 0.00 2.63 +0.22 39 0 60 0
30JUL26 13.50 P 0.00 0.00 0.00 3.13 +0.26 44 0 33 0
30JUL26 14.00 P 0.00 0.00 0.00 3.59 +0.24 42 0 37 0
30JUL26 14.50 P 0.00 0.00 0.00 4.13 +0.26 53 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.60 +0.23 52 0 18 0
30JUL26 15.50 P 0.00 0.00 0.00 5.09 +0.22 54 0 19 0
30JUL26 16.00 P 0.00 0.00 0.00 5.61 +0.24 62 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.10 +0.23 63 0 17 0
30JUL26 17.00 P 0.00 0.00 0.00 6.60 +0.28 67 0 10 0
30JUL26 17.50 P 0.00 0.00 0.00 7.08 +0.22 64 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.60 +0.29 73 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 32 0 200 0
28AUG26 7.75 P 0.00 0.00 0.00 0.02 0.00 32 0 392 0
28AUG26 8.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 107 0
28AUG26 8.25 P 0.06 0.06 0.06 0.05 +0.01 32 130 220 +130
28AUG26 8.50 P 0.00 0.00 0.00 0.08 +0.02 33 0 159 0
28AUG26 8.75 P 0.00 0.00 0.00 0.11 +0.03 32 0 33 0
28AUG26 9.00 P 0.13 0.13 0.13 0.15 +0.03 32 1 291 0
28AUG26 9.25 P 0.00 0.00 0.00 0.20 +0.04 32 0 236 0
28AUG26 9.50 P 0.00 0.00 0.00 0.27 +0.05 32 0 55 0
28AUG26 9.75 P 0.00 0.00 0.00 0.35 +0.06 32 0 482 0
28AUG26 10.00 P 0.00 0.00 0.00 0.45 +0.08 32 0 282 0
28AUG26 10.50 P 0.00 0.00 0.00 0.68 +0.10 31 0 1,065 0
28AUG26 11.00 P 0.97 0.97 0.97 0.99 +0.14 32 18 254 +18
28AUG26 11.50 P 0.00 0.00 0.00 1.38 +0.20 34 0 130 0
28AUG26 12.00 P 0.00 0.00 0.00 1.75 +0.13 33 0 120 0
28AUG26 12.50 P 0.00 0.00 0.00 2.21 +0.19 36 0 30 0
28AUG26 13.00 P 0.00 0.00 0.00 2.63 +0.17 34 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.13 +0.22 38 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.61 +0.20 39 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.13 +0.24 46 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.60 +0.22 45 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.09 +0.22 46 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.61 +0.24 53 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.10 +0.23 54 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.60 +0.23 57 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.08 +0.22 56 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.60 +0.24 62 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 213 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 2,959 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 +0.01 36 0 971 0
29SEP26 7.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 5,350 0
29SEP26 7.75 P 0.07 0.07 0.07 0.06 +0.01 35 100 723 +100
29SEP26 8.00 P 0.00 0.00 0.00 0.09 +0.02 36 0 4,174 0
29SEP26 8.25 P 0.00 0.00 0.00 0.12 +0.02 35 0 1,848 0
29SEP26 8.50 P 0.00 0.00 0.00 0.16 +0.03 35 0 7,466 0
29SEP26 8.75 P 0.00 0.00 0.00 0.21 +0.04 35 0 4,822 0
29SEP26 9.00 P 0.30 0.30 0.26 0.27 +0.05 35 130 880 +8
29SEP26 9.25 P 0.31 0.31 0.31 0.34 +0.05 35 50 553 0
29SEP26 9.50 P 0.39 0.43 0.39 0.43 +0.07 36 95 1,107 +30
29SEP26 9.75 P 0.00 0.00 0.00 0.53 +0.08 36 0 2,283 0
29SEP26 10.00 P 0.00 0.00 0.00 0.63 +0.08 36 0 1,948 0
29SEP26 10.50 P 0.00 0.00 0.00 0.89 +0.11 36 0 2,417 0
29SEP26 11.00 P 0.00 0.00 0.00 1.19 +0.13 36 0 1,811 0
29SEP26 11.50 P 0.00 0.00 0.00 1.54 +0.15 37 0 580 0
29SEP26 12.00 P 0.00 0.00 0.00 1.92 +0.17 38 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 2.33 +0.18 39 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 2.77 +0.18 40 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.24 +0.20 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.72 +0.21 45 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.21 +0.21 48 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 4.71 +0.21 51 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.22 +0.22 55 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.72 +0.21 58 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.24 +0.22 62 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.75 +0.22 66 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.26 +0.21 69 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.75 +0.19 71 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 290 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 +0.01 34 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 144 0
30DEC26 6.75 P 0.00 0.00 0.00 0.04 +0.01 34 0 525 0
30DEC26 7.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 345 0
30DEC26 7.25 P 0.00 0.00 0.00 0.07 +0.01 33 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.09 +0.01 32 0 160 0
30DEC26 7.75 P 0.00 0.00 0.00 0.12 +0.02 32 0 152 0
30DEC26 8.00 P 0.00 0.00 0.00 0.16 +0.02 33 0 1,965 0
30DEC26 8.25 P 0.00 0.00 0.00 0.20 +0.03 32 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.26 +0.04 33 0 308 0
30DEC26 8.75 P 0.00 0.00 0.00 0.32 +0.04 32 0 1,352 0
30DEC26 9.00 P 0.00 0.00 0.00 0.39 +0.05 32 0 3,235 0
30DEC26 9.25 P 0.00 0.00 0.00 0.48 +0.06 33 0 707 0
30DEC26 9.50 P 0.64 0.64 0.64 0.57 +0.07 33 30 1,237 +30
30DEC26 9.75 P 0.00 0.00 0.00 0.67 +0.07 33 0 664 0
30DEC26 10.00 P 0.00 0.00 0.00 0.79 +0.09 33 0 72 0
30DEC26 10.50 P 0.00 0.00 0.00 1.04 +0.09 33 0 157 0
30DEC26 11.00 P 0.00 0.00 0.00 1.34 +0.11 33 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.67 +0.12 34 0 699 0
30DEC26 12.00 P 0.00 0.00 0.00 2.04 +0.14 34 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 2.44 +0.16 35 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 2.86 +0.17 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.30 +0.18 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.76 +0.19 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.24 +0.20 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.73 +0.20 42 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.23 +0.21 44 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.73 +0.21 47 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.24 +0.21 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.75 +0.21 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.26 +0.21 56 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.75 +0.19 57 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.05 +0.01 32 0 183 0
30MAR27 6.75 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 80 0
30MAR27 7.25 P 0.00 0.00 0.00 0.11 +0.02 31 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.14 +0.02 31 0 87 0
30MAR27 7.75 P 0.00 0.00 0.00 0.18 +0.03 31 0 115 0
30MAR27 8.00 P 0.00 0.00 0.00 0.23 +0.04 31 0 78 0
30MAR27 8.25 P 0.00 0.00 0.00 0.28 +0.04 31 0 167 0
30MAR27 8.50 P 0.00 0.00 0.00 0.35 +0.05 31 0 73 0
30MAR27 8.75 P 0.00 0.00 0.00 0.41 +0.05 31 0 1,176 0
30MAR27 9.00 P 0.00 0.00 0.00 0.50 +0.06 31 0 109 0
30MAR27 9.25 P 0.00 0.00 0.00 0.58 +0.06 31 0 652 0
30MAR27 9.50 P 0.74 0.74 0.74 0.69 +0.08 32 1 83 +1
30MAR27 9.75 P 0.00 0.00 0.00 0.79 +0.08 32 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 0.91 +0.09 32 0 3,073 0
30MAR27 10.50 P 0.00 0.00 0.00 1.17 +0.11 32 0 1,800 0
30MAR27 11.00 P 0.00 0.00 0.00 1.46 +0.12 32 0 1,400 0
30MAR27 11.50 P 0.00 0.00 0.00 1.79 +0.13 32 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.15 +0.15 33 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.53 +0.16 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.94 +0.17 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.37 +0.18 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.82 +0.19 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.28 +0.19 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.76 +0.20 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.25 +0.21 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.74 +0.21 42 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.25 +0.22 44 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.75 +0.21 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.26 +0.21 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.75 +0.19 50 0 0 0
TOTAL PUT 5,713 199,664 +2,037
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 62.85
28MAY26 30.00 C 0.00 0.00 0.00 32.99 -2.21 709 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 31.99 -2.22 680 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 30.99 -2.21 653 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 29.99 -2.21 626 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 28.99 -2.22 600 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 27.99 -2.22 575 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 26.99 -2.22 550 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 25.99 -2.22 526 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 24.99 -2.22 503 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 23.99 -2.22 480 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 22.99 -2.22 457 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 21.99 -2.22 436 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 20.99 -2.23 414 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 19.99 -2.22 393 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 18.99 -2.22 373 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 17.99 -2.22 352 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.99 -2.22 333 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.99 -2.23 313 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.99 -2.23 294 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 14.00 -2.22 279 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.00 -2.21 260 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.35 -2.36 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 7.85 -2.36 0 0 0 0
28MAY26 57.50 C 5.80 5.80 5.80 5.37 -2.35 80 5 255 -5
28MAY26 60.00 C 3.08 3.08 3.08 3.10 -2.19 89 8 1,320 0
28MAY26 62.50 C 1.66 1.66 1.25 1.24 -1.94 80 70 1,889 -15
28MAY26 65.00 C 0.75 0.82 0.40 0.31 -1.16 78 99 2,031 -15
28MAY26 67.50 C 0.25 0.30 0.08 0.05 -0.52 80 138 1,514 -14
28MAY26 70.00 C 0.10 0.10 0.04 0.01 -0.15 87 75 1,428 -72
28MAY26 72.50 C 0.05 0.05 0.05 0.01 -0.03 112 10 1,169 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 135 0 1,159 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 157 0 638 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 177 0 978 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 197 0 1,410 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 216 0 658 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 235 0 397 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 252 0 255 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 269 0 314 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 285 0 255 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 301 0 175 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 316 0 117 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 331 0 150 0
29JUN26 30.00 C 0.00 0.00 0.00 32.99 -2.30 111 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 31.99 -2.31 106 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 30.99 -2.31 101 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 29.99 -2.32 97 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 28.99 -2.29 92 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 27.99 -2.28 88 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.99 -2.35 83 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.99 -2.28 79 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 24.99 -2.31 75 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 23.99 -2.38 71 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.99 -2.35 67 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 22.08 -2.27 75 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 21.18 -2.16 79 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.13 -2.28 72 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 19.17 -2.26 71 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.18 -2.28 67 0 30 0
29JUN26 46.00 C 0.00 0.00 0.00 17.23 -2.27 66 0 30 0
29JUN26 47.00 C 0.00 0.00 0.00 16.41 -2.12 70 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 15.35 -2.23 64 0 25 0
29JUN26 49.00 C 0.00 0.00 0.00 14.44 -2.19 63 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 13.54 -2.16 63 0 290 0
29JUN26 52.50 C 0.00 0.00 0.00 11.35 -2.09 60 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 9.29 -1.98 58 0 97 0
29JUN26 57.50 C 0.00 0.00 0.00 7.52 -1.82 58 0 152 0
29JUN26 60.00 C 6.50 6.50 5.80 5.88 -1.72 57 5 2,249 0
29JUN26 62.50 C 5.52 5.52 4.72 4.70 -1.41 59 57 1,187 +27
29JUN26 65.00 C 3.80 4.12 3.60 3.64 -1.15 59 108 1,129 -20
29JUN26 67.50 C 3.19 3.19 2.77 2.76 -0.93 59 100 4,248 -12
29JUN26 70.00 C 2.55 2.55 2.06 2.04 -0.86 59 101 1,352 +87
29JUN26 72.50 C 1.80 1.85 1.58 1.48 -0.69 59 63 1,108 +30
29JUN26 75.00 C 1.36 1.37 1.19 1.06 -0.55 59 96 7,220 0
29JUN26 77.50 C 1.04 1.06 0.97 0.75 -0.42 59 67 1,028 -1
29JUN26 80.00 C 0.84 0.86 0.74 0.52 -0.32 59 60 8,282 0
29JUN26 82.50 C 0.00 0.00 0.00 0.36 -0.24 59 0 979 0
29JUN26 85.00 C 0.00 0.00 0.00 0.24 -0.18 58 0 1,446 0
29JUN26 87.50 C 0.00 0.00 0.00 0.16 -0.13 58 0 362 0
29JUN26 90.00 C 0.00 0.00 0.00 0.11 -0.09 59 0 2,440 0
29JUN26 92.50 C 0.00 0.00 0.00 0.07 -0.07 58 0 490 0
29JUN26 95.00 C 0.00 0.00 0.00 0.05 -0.04 59 0 458 0
29JUN26 97.50 C 0.00 0.00 0.00 0.03 -0.03 58 0 3,607 0
29JUN26 100.00 C 0.00 0.00 0.00 0.02 -0.02 58 0 513 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.02 57 0 254 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 62 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 64 0 193 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 67 0 95 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 69 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 71 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 73 0 213 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 75 0 130 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 77 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 79 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 81 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 83 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 85 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 87 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 88 0 242 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 95 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 103 0 30 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 0.00 106 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 107 0 80 0
30JUL26 30.00 C 0.00 0.00 0.00 33.31 -2.28 103 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 32.32 -2.31 99 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 31.34 -2.35 96 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 30.37 -2.04 94 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 29.04 -2.52 62 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 28.41 -2.32 88 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 27.21 -2.51 73 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 26.21 -2.66 70 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 25.24 -2.78 68 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 24.55 -2.25 78 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 23.27 -2.70 63 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 22.46 -2.55 68 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 21.51 -2.19 67 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 20.58 -2.17 66 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 19.60 -2.53 63 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 18.74 -2.33 63 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 17.85 -2.37 63 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 16.98 -2.33 62 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 16.12 -2.25 61 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 15.27 -2.05 61 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 14.48 -1.98 61 0 266 0
30JUL26 52.50 C 0.00 0.00 0.00 12.46 -2.28 59 0 339 0
30JUL26 55.00 C 0.00 0.00 0.00 10.56 -2.26 57 0 321 0
30JUL26 57.50 C 9.00 9.00 9.00 8.96 -2.06 57 4 535 -4
30JUL26 60.00 C 0.00 0.00 0.00 7.70 -1.52 58 0 664 0
30JUL26 62.50 C 6.44 6.51 6.20 6.27 -1.56 57 39 1,591 +39
30JUL26 65.00 C 0.00 0.00 0.00 5.36 -1.25 58 0 1,331 0
30JUL26 67.50 C 4.42 4.42 4.42 4.40 -1.16 58 24 1,275 0
30JUL26 70.00 C 0.00 0.00 0.00 3.58 -1.09 58 0 1,850 0
30JUL26 72.50 C 3.28 3.28 3.05 2.90 -1.00 58 130 305 +130
30JUL26 75.00 C 0.00 0.00 0.00 2.33 -0.87 57 0 454 0
30JUL26 77.50 C 2.28 2.28 2.28 1.86 -0.76 57 1 306 0
30JUL26 80.00 C 2.00 2.00 2.00 1.48 -0.65 57 6 241 +6
30JUL26 82.50 C 0.00 0.00 0.00 1.17 -0.55 57 0 58 0
30JUL26 85.00 C 0.00 0.00 0.00 0.92 -0.46 57 0 243 0
30JUL26 87.50 C 0.00 0.00 0.00 0.72 -0.39 57 0 19 0
30JUL26 90.00 C 0.00 0.00 0.00 0.57 -0.32 57 0 191 0
30JUL26 92.50 C 0.00 0.00 0.00 0.43 -0.28 57 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.34 -0.20 57 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 33.31 -2.53 82 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 32.36 -2.49 81 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 31.39 -2.49 79 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 30.43 -2.50 78 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 29.47 -2.65 76 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 28.52 -2.50 74 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 27.58 -2.51 73 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 26.64 -2.51 72 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 25.70 -2.49 70 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 24.78 -2.44 69 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 23.86 -2.11 68 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 22.95 -2.46 67 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 22.06 -2.49 66 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 21.19 -2.34 66 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 20.32 -2.34 65 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 19.47 -2.02 64 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 18.64 -2.35 64 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 17.82 -2.36 63 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 17.09 -2.21 64 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 16.31 -2.17 63 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 15.46 -2.28 62 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 13.65 -2.25 61 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 12.18 -1.95 62 0 0 0
28AUG26 57.50 C 10.35 10.35 10.35 10.35 -2.04 59 10 33 +10
28AUG26 60.00 C 9.01 9.01 9.01 9.03 -1.85 59 10 386 +10
28AUG26 62.50 C 7.85 7.85 7.82 7.82 -1.53 59 20 877 +20
28AUG26 65.00 C 7.20 7.20 7.20 6.90 -1.34 60 2 167 +2
28AUG26 67.50 C 5.88 5.88 5.88 5.96 -1.15 60 50 236 +50
28AUG26 70.00 C 0.00 0.00 0.00 5.11 -1.09 60 0 120 0
28AUG26 72.50 C 0.00 0.00 0.00 4.36 -1.04 60 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 3.71 -1.02 60 0 51 0
28AUG26 77.50 C 0.00 0.00 0.00 3.15 -0.92 60 0 125 0
28AUG26 80.00 C 3.47 3.47 3.17 2.66 -0.83 59 4 41 +1
28AUG26 82.50 C 0.00 0.00 0.00 2.25 -0.74 59 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 1.90 -0.65 59 0 28 0
28AUG26 87.50 C 0.00 0.00 0.00 1.59 -0.59 59 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 1.34 -0.51 59 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 1.09 -0.48 59 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.91 -0.39 59 0 55 0
29SEP26 30.00 C 0.00 0.00 0.00 33.69 -2.90 83 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 32.74 -2.34 81 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 31.79 -2.43 79 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 30.84 -2.09 78 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 29.91 -2.44 76 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 28.98 -2.43 75 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 28.06 -2.04 73 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 27.00 -2.57 69 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 26.10 -2.54 68 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 25.21 -2.19 67 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 24.33 -2.58 66 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 23.45 -2.57 65 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.61 -2.49 65 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.77 -2.48 64 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.94 -2.35 64 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.11 -2.35 63 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 19.32 -2.32 62 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.54 -2.35 62 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.78 -2.31 62 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 17.04 -2.28 61 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.32 -2.24 61 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 14.58 -2.12 60 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 13.00 -2.07 59 0 26 0
29SEP26 57.50 C 0.00 0.00 0.00 11.53 -1.98 59 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 10.32 -1.76 60 0 217 0
29SEP26 62.50 C 0.00 0.00 0.00 9.17 -1.44 60 2 3,630 +2
29SEP26 65.00 C 8.60 8.60 8.10 8.12 -1.19 60 15 1,540 -13
29SEP26 67.50 C 0.00 0.00 0.00 7.19 -1.09 60 0 1,075 0
29SEP26 70.00 C 0.00 0.00 0.00 6.37 -1.07 60 0 3,609 0
29SEP26 72.50 C 0.00 0.00 0.00 5.62 -1.00 60 0 3,379 0
29SEP26 75.00 C 0.00 0.00 0.00 4.95 -0.91 60 0 4,308 0
29SEP26 77.50 C 0.00 0.00 0.00 4.33 -0.83 60 0 1,402 0
29SEP26 80.00 C 3.86 3.86 3.86 3.79 -0.75 60 2 4,848 0
29SEP26 82.50 C 0.00 0.00 0.00 3.31 -0.67 60 0 1,039 0
29SEP26 85.00 C 0.00 0.00 0.00 2.89 -0.60 60 0 1,050 0
29SEP26 87.50 C 0.00 0.00 0.00 2.52 -0.54 60 0 63 0
29SEP26 90.00 C 0.00 0.00 0.00 2.19 -0.49 60 0 403 0
29SEP26 92.50 C 0.00 0.00 0.00 1.91 -0.43 60 0 257 0
29SEP26 95.00 C 0.00 0.00 0.00 1.66 -0.39 60 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 1.44 -0.35 59 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 1.25 -0.31 59 0 2,194 0
29SEP26 102.50 C 0.00 0.00 0.00 1.09 -0.23 59 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 0.95 -0.20 59 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.82 -0.21 59 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 0.69 -0.21 59 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.60 -0.18 59 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.52 -0.14 59 0 155 0
29SEP26 117.50 C 0.00 0.00 0.00 0.45 -0.15 59 0 100 0
29SEP26 120.00 C 0.00 0.00 0.00 0.40 -0.12 59 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 0.35 -0.10 59 0 50 0
29SEP26 125.00 C 0.00 0.00 0.00 0.30 -0.09 59 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.26 -0.08 59 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.23 -0.07 59 0 1,447 0
30DEC26 30.00 C 0.00 0.00 0.00 34.42 -2.17 75 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 33.38 -2.20 71 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 32.49 -2.20 70 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 31.75 -2.05 71 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 30.88 -1.98 70 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 29.88 -2.17 67 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 29.03 -2.09 67 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 28.17 -2.55 66 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 27.35 -2.48 65 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 26.55 -2.47 65 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 25.75 -2.44 64 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 24.96 -2.41 64 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 24.20 -2.38 63 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 23.45 -2.00 63 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.70 -2.33 62 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 21.98 -2.30 62 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 21.27 -2.27 62 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 20.56 -2.27 61 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.96 -2.17 62 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 19.22 -2.22 61 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.57 -2.20 61 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 17.04 -2.04 60 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.61 -1.99 60 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 14.29 -1.96 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.14 -1.81 60 0 27 0
30DEC26 62.50 C 0.00 0.00 0.00 12.04 -1.36 59 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 11.10 -1.21 60 0 770 0
30DEC26 67.50 C 0.00 0.00 0.00 10.19 -1.14 60 0 2,700 0
30DEC26 70.00 C 9.84 9.84 9.80 9.35 -1.07 60 100 2,466 +100
30DEC26 72.50 C 0.00 0.00 0.00 8.59 -1.00 60 0 474 0
30DEC26 75.00 C 0.00 0.00 0.00 7.87 -1.04 60 0 483 0
30DEC26 77.50 C 0.00 0.00 0.00 7.19 -1.01 60 0 59 0
30DEC26 80.00 C 0.00 0.00 0.00 6.57 -0.94 60 0 305 0
30DEC26 82.50 C 0.00 0.00 0.00 6.00 -0.88 60 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 5.47 -0.83 60 0 38 0
30DEC26 87.50 C 0.00 0.00 0.00 5.00 -0.77 60 0 14 0
30DEC26 90.00 C 0.00 0.00 0.00 4.56 -0.72 60 0 80 0
30DEC26 92.50 C 0.00 0.00 0.00 4.16 -0.67 60 0 82 0
30DEC26 95.00 C 0.00 0.00 0.00 3.80 -0.63 60 0 151 0
30DEC26 97.50 C 4.16 4.16 4.16 3.47 -0.58 60 118 148 0
30DEC26 100.00 C 0.00 0.00 0.00 3.17 -0.54 60 0 17 0
30DEC26 102.50 C 0.00 0.00 0.00 2.90 -0.50 60 0 65 0
30DEC26 105.00 C 0.00 0.00 0.00 2.64 -0.47 60 0 16 0
30DEC26 107.50 C 2.85 2.85 2.85 2.42 -0.43 60 4 86 0
30MAR27 30.00 C 0.00 0.00 0.00 35.16 -2.00 71 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 34.16 -2.14 68 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 33.32 -2.13 68 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 32.50 -2.11 67 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 31.68 -2.12 66 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 30.88 -2.08 66 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 30.09 -2.07 65 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 29.33 -2.04 65 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 28.54 -2.05 64 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 27.79 -2.02 64 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 27.05 -2.00 63 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 26.32 -2.00 63 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 25.60 -2.30 62 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 25.04 -2.14 63 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 24.22 -2.26 62 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 23.55 -2.24 61 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 22.89 -2.21 61 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 22.25 -2.18 61 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 21.63 -2.18 61 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 21.00 -2.18 60 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.44 -2.12 60 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 18.99 -2.05 60 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 17.68 -1.97 60 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.47 -1.85 60 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 15.26 -1.85 59 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 14.14 -1.84 59 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 13.16 -1.30 59 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 12.33 -1.41 59 0 15 0
30MAR27 70.00 C 12.00 12.00 12.00 11.50 -1.47 59 2 279 +2
30MAR27 72.50 C 0.00 0.00 0.00 10.74 -1.40 59 0 90 0
30MAR27 75.00 C 0.00 0.00 0.00 10.05 -1.27 59 0 31 0
30MAR27 77.50 C 0.00 0.00 0.00 9.35 -1.16 59 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 8.69 -1.17 59 0 183 0
30MAR27 82.50 C 0.00 0.00 0.00 8.09 -1.10 59 0 44 0
30MAR27 85.00 C 0.00 0.00 0.00 7.53 -1.05 59 0 159 0
30MAR27 87.50 C 0.00 0.00 0.00 7.01 -1.00 59 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 6.52 -0.95 59 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 6.07 -0.91 59 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 5.65 -0.86 59 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 5.27 -0.81 59 0 1 0
30MAR27 100.00 C 0.00 0.00 0.00 4.91 -0.77 59 0 40 0
30MAR27 102.50 C 0.00 0.00 0.00 4.57 -0.74 59 0 14 0
TOTAL CALL 1,605 115,766 +345
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 514 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 492 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 471 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 451 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 431 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 412 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 394 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 376 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 358 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 341 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 309 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 232 0 256 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 217 0 501 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 202 0 398 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 188 0 449 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 174 0 1,281 0
28MAY26 52.50 P 0.04 0.04 0.02 0.01 0.00 141 46 2,750 -1
28MAY26 55.00 P 0.03 0.03 0.03 0.01 0.00 108 14 1,581 -14
28MAY26 57.50 P 0.05 0.08 0.05 0.02 +0.01 83 79 2,757 +11
28MAY26 60.00 P 0.16 0.22 0.14 0.16 +0.07 78 187 1,904 +3
28MAY26 62.50 P 0.52 0.70 0.51 0.83 +0.41 76 155 5,327 +22
28MAY26 65.00 P 1.44 2.65 1.44 2.52 +1.22 85 72 1,502 -25
28MAY26 67.50 P 4.52 4.52 4.52 4.69 +1.76 78 5 568 -5
28MAY26 70.00 P 6.19 6.90 6.16 7.15 +2.12 0 13 689 -9
28MAY26 72.50 P 9.01 9.01 9.01 9.65 +2.33 0 5 114 -5
28MAY26 75.00 P 0.00 0.00 0.00 12.20 +2.40 170 0 5 -8
28MAY26 77.50 P 0.00 0.00 0.00 14.65 +2.30 0 0 45 0
28MAY26 80.00 P 0.00 0.00 0.00 17.15 +2.30 0 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 19.65 +2.34 0 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 22.15 +2.35 0 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 24.65 +2.25 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.15 +2.25 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 29.65 +2.35 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 32.15 +2.35 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 34.65 +2.35 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 37.15 +2.35 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 39.65 +2.35 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 +0.02 61 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.04 +0.02 60 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.05 +0.02 58 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.07 +0.02 58 0 42 0
29JUN26 45.00 P 0.25 0.25 0.25 0.11 +0.04 59 20 55 -20
29JUN26 46.00 P 0.00 0.00 0.00 0.14 +0.05 58 0 265 0
29JUN26 47.00 P 0.00 0.00 0.00 0.20 +0.07 59 0 145 0
29JUN26 48.00 P 0.00 0.00 0.00 0.27 +0.10 59 0 979 0
29JUN26 49.00 P 0.41 0.50 0.41 0.35 +0.13 59 143 898 +128
29JUN26 50.00 P 0.50 0.59 0.48 0.46 +0.16 59 190 2,874 +55
29JUN26 52.50 P 0.78 0.89 0.78 0.81 +0.25 59 77 1,039 -15
29JUN26 55.00 P 1.14 1.39 1.14 1.35 +0.39 59 134 1,249 -12
29JUN26 57.50 P 2.00 2.16 2.00 2.06 +0.51 58 190 2,253 +190
29JUN26 60.00 P 2.50 2.60 2.50 2.95 +0.67 58 19 9,271 +15
29JUN26 62.50 P 3.73 4.04 3.64 4.12 +0.87 58 20 6,493 +15
29JUN26 65.00 P 4.94 5.59 4.90 5.52 +1.09 58 70 6,417 +20
29JUN26 67.50 P 6.20 7.14 6.20 7.15 +1.26 58 47 3,214 +22
29JUN26 70.00 P 8.83 8.83 8.83 9.25 +1.68 62 5 2,695 +5
29JUN26 72.50 P 9.25 9.25 9.25 10.94 +1.69 58 5 3,350 +5
29JUN26 75.00 P 0.00 0.00 0.00 13.24 +2.04 62 0 6,919 0
29JUN26 77.50 P 0.00 0.00 0.00 15.25 +1.82 58 0 1,367 0
29JUN26 80.00 P 0.00 0.00 0.00 17.81 +2.10 66 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 20.07 +2.21 65 0 759 0
29JUN26 85.00 P 0.00 0.00 0.00 22.33 +2.21 61 0 243 0
29JUN26 87.50 P 0.00 0.00 0.00 24.84 +2.30 66 0 111 0
29JUN26 90.00 P 0.00 0.00 0.00 27.17 +2.14 57 0 2,890 0
29JUN26 92.50 P 0.00 0.00 0.00 29.76 +2.38 70 0 282 0
29JUN26 95.00 P 0.00 0.00 0.00 32.15 +2.22 0 0 183 0
29JUN26 97.50 P 0.00 0.00 0.00 34.68 +2.38 70 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 37.30 +2.44 84 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 39.81 +2.51 88 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 42.24 +2.44 86 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 44.65 +2.35 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 47.24 +2.44 93 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 49.76 +2.46 98 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 52.24 +2.44 99 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 54.76 +2.46 104 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 57.24 +2.44 105 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 59.78 +2.48 111 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 62.28 +2.48 114 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 64.74 +2.39 113 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 67.26 +2.46 118 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 69.78 +2.48 122 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 72.26 +2.46 123 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 74.78 +2.48 127 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 77.29 +2.49 131 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 79.67 +2.37 117 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 82.17 +2.37 120 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 84.78 +2.48 136 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 87.17 +2.37 124 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 89.82 +2.52 145 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 92.17 +2.37 128 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 94.74 +2.44 141 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 97.15 +2.35 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 99.67 +2.37 134 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 102.22 +2.42 145 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 104.65 +2.35 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 107.15 +2.35 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.03 +0.01 58 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.04 +0.01 58 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.05 0.00 57 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.08 +0.02 58 0 50 0
30JUL26 39.00 P 0.00 0.00 0.00 0.10 +0.02 57 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.14 +0.03 57 0 100 0
30JUL26 41.00 P 0.00 0.00 0.00 0.17 +0.03 57 0 5 0
30JUL26 42.00 P 0.00 0.00 0.00 0.23 +0.05 57 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.29 +0.05 57 0 17 0
30JUL26 44.00 P 0.00 0.00 0.00 0.37 +0.08 57 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.46 +0.09 57 0 116 0
30JUL26 46.00 P 0.00 0.00 0.00 0.58 +0.12 57 0 70 0
30JUL26 47.00 P 0.00 0.00 0.00 0.70 +0.13 57 0 212 0
30JUL26 48.00 P 0.00 0.00 0.00 0.85 +0.16 57 0 528 0
30JUL26 49.00 P 0.00 0.00 0.00 1.02 +0.19 57 0 314 0
30JUL26 50.00 P 0.00 0.00 0.00 1.21 +0.22 57 0 1,409 0
30JUL26 52.50 P 0.00 0.00 0.00 1.79 +0.31 57 0 955 0
30JUL26 55.00 P 0.00 0.00 0.00 2.54 +0.42 58 0 2,584 0
30JUL26 57.50 P 3.27 3.27 3.27 3.40 +0.59 57 10 858 -10
30JUL26 60.00 P 4.29 4.29 4.29 4.45 +0.70 57 30 618 +20
30JUL26 62.50 P 5.70 5.70 5.70 5.70 +0.87 57 3 1,846 -3
30JUL26 65.00 P 0.00 0.00 0.00 7.10 +1.00 57 0 664 0
30JUL26 67.50 P 0.00 0.00 0.00 8.68 +1.14 57 0 171 0
30JUL26 70.00 P 0.00 0.00 0.00 10.43 +1.28 57 0 169 0
30JUL26 72.50 P 0.00 0.00 0.00 12.31 +1.60 58 0 112 0
30JUL26 75.00 P 0.00 0.00 0.00 14.24 +1.58 58 0 49 0
30JUL26 77.50 P 0.00 0.00 0.00 16.37 +1.74 59 0 20 0
30JUL26 80.00 P 0.00 0.00 0.00 18.49 +2.05 59 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 20.71 +2.09 60 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 22.94 +2.06 60 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 25.24 +2.00 59 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 27.69 +2.45 62 0 1 0
30JUL26 92.50 P 0.00 0.00 0.00 30.03 +2.33 62 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 32.32 +2.22 58 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.03 +0.01 60 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.04 +0.01 59 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.06 +0.01 60 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.07 +0.01 59 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.10 +0.02 59 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.13 +0.02 59 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.16 +0.02 59 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.21 +0.03 59 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.27 +0.05 59 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.33 +0.05 59 0 42 0
28AUG26 40.00 P 0.00 0.00 0.00 0.42 +0.08 59 0 5 0
28AUG26 41.00 P 0.00 0.00 0.00 0.50 +0.07 59 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.61 +0.09 59 0 102 0
28AUG26 43.00 P 0.00 0.00 0.00 0.74 +0.12 59 0 8 0
28AUG26 44.00 P 0.00 0.00 0.00 0.86 +0.12 59 0 97 0
28AUG26 45.00 P 0.00 0.00 0.00 1.03 +0.16 59 0 2 0
28AUG26 46.00 P 0.00 0.00 0.00 1.20 +0.17 59 0 7 0
28AUG26 47.00 P 0.00 0.00 0.00 1.39 +0.19 59 0 504 0
28AUG26 48.00 P 0.00 0.00 0.00 1.62 +0.25 59 0 47 0
28AUG26 49.00 P 0.00 0.00 0.00 1.85 +0.26 59 0 32 0
28AUG26 50.00 P 0.00 0.00 0.00 2.11 +0.29 59 0 196 0
28AUG26 52.50 P 0.00 0.00 0.00 2.83 +0.35 59 0 120 0
28AUG26 55.00 P 0.00 0.00 0.00 3.72 +0.65 60 0 58 0
28AUG26 57.50 P 4.75 4.75 4.75 4.75 +0.69 60 115 217 +115
28AUG26 60.00 P 5.80 5.81 5.80 5.81 +0.75 59 44 219 +44
28AUG26 62.50 P 7.19 7.20 7.19 7.07 +0.86 59 180 1,546 +180
28AUG26 65.00 P 0.00 0.00 0.00 8.48 +0.97 58 0 120 0
28AUG26 67.50 P 0.00 0.00 0.00 10.03 +1.09 59 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 11.81 +1.29 59 0 80 0
28AUG26 72.50 P 0.00 0.00 0.00 13.57 +1.36 59 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 15.47 +1.65 60 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 17.47 +1.70 60 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 19.51 +1.77 61 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 21.63 +2.07 61 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 23.78 +2.26 61 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 25.97 +2.05 61 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 28.19 +2.14 61 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 30.50 +2.12 61 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 32.81 +2.13 61 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.09 +0.03 60 0 14 0
29SEP26 31.00 P 0.00 0.00 0.00 0.11 +0.03 59 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 0.15 +0.04 59 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.19 +0.05 59 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.24 +0.06 59 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.30 +0.08 59 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.36 +0.08 59 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.45 +0.11 59 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.54 +0.12 59 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.65 +0.14 59 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.77 +0.17 59 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.90 +0.18 60 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.06 +0.21 60 0 5 0
29SEP26 43.00 P 0.00 0.00 0.00 1.23 +0.25 60 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 1.41 +0.26 60 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.62 +0.30 60 0 126 0
29SEP26 46.00 P 0.00 0.00 0.00 1.85 +0.35 60 0 167 0
29SEP26 47.00 P 0.00 0.00 0.00 2.08 +0.36 60 0 5 0
29SEP26 48.00 P 0.00 0.00 0.00 2.35 +0.40 60 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 2.64 +0.45 60 0 486 0
29SEP26 50.00 P 2.53 2.88 2.53 2.92 +0.46 60 5 1,083 0
29SEP26 52.50 P 3.67 3.67 3.67 3.77 +0.61 60 100 648 -100
29SEP26 55.00 P 4.66 4.66 4.66 4.66 +0.64 59 10 1,992 -10
29SEP26 57.50 P 5.71 5.71 5.71 5.71 +0.74 59 10 1,858 -10
29SEP26 60.00 P 0.00 0.00 0.00 6.84 +0.87 58 2 10,643 0
29SEP26 62.50 P 0.00 0.00 0.00 8.14 +1.00 58 2 3,356 0
29SEP26 65.00 P 8.50 8.50 8.50 9.56 +1.02 58 4 8,220 +4
29SEP26 67.50 P 0.00 0.00 0.00 11.13 +1.14 59 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 12.81 +1.26 59 0 1,777 0
29SEP26 72.50 P 14.73 14.73 14.73 14.73 +1.39 60 10 2,765 0
29SEP26 75.00 P 0.00 0.00 0.00 16.47 +1.35 59 0 1,188 0
29SEP26 77.50 P 0.00 0.00 0.00 18.41 +1.63 60 0 1,135 0
29SEP26 80.00 P 0.00 0.00 0.00 20.42 +1.72 60 0 1,575 0
29SEP26 82.50 P 0.00 0.00 0.00 22.46 +1.79 60 0 902 0
29SEP26 85.00 P 0.00 0.00 0.00 24.57 +2.22 61 0 1,314 0
29SEP26 87.50 P 0.00 0.00 0.00 26.67 +2.24 60 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 28.86 +2.18 61 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 31.09 +2.25 60 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 33.35 +2.26 61 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 35.63 +1.95 61 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 38.18 +2.48 64 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 40.27 +1.93 60 0 44 0
29SEP26 105.00 P 0.00 0.00 0.00 42.62 +2.27 60 0 100 0
29SEP26 107.50 P 0.00 0.00 0.00 44.99 +2.27 59 0 83 0
29SEP26 110.00 P 0.00 0.00 0.00 47.37 +2.30 59 0 78 0
29SEP26 112.50 P 0.00 0.00 0.00 49.78 +2.48 58 0 75 0
29SEP26 115.00 P 0.00 0.00 0.00 52.24 +2.39 58 0 90 0
29SEP26 117.50 P 0.00 0.00 0.00 54.76 +2.32 61 0 46 0
29SEP26 120.00 P 0.00 0.00 0.00 57.24 +2.20 62 0 97 0
29SEP26 122.50 P 0.00 0.00 0.00 59.78 +2.43 65 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 62.28 +2.33 66 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 64.74 +2.39 67 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 67.26 +2.46 69 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.41 +0.07 59 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.50 +0.09 59 0 51 0
30DEC26 32.00 P 0.00 0.00 0.00 0.60 +0.10 59 0 4 0
30DEC26 33.00 P 0.00 0.00 0.00 0.70 +0.11 59 0 6 0
30DEC26 34.00 P 0.00 0.00 0.00 0.83 +0.16 59 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 0.97 +0.16 59 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.11 +0.16 60 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.28 +0.19 59 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.47 +0.23 60 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.66 +0.23 60 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.86 +0.25 60 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.11 +0.31 60 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.35 +0.32 60 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.60 +0.33 60 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.88 +0.36 60 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.19 +0.43 60 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.50 +0.44 60 0 213 0
30DEC26 47.00 P 0.00 0.00 0.00 3.81 +0.44 60 0 114 0
30DEC26 48.00 P 0.00 0.00 0.00 4.15 +0.46 60 0 13 0
30DEC26 49.00 P 0.00 0.00 0.00 4.54 +0.55 60 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 4.86 +0.56 60 0 434 0
30DEC26 52.50 P 0.00 0.00 0.00 5.80 +0.57 59 0 228 0
30DEC26 55.00 P 0.00 0.00 0.00 6.85 +0.75 59 0 1,053 0
30DEC26 57.50 P 0.00 0.00 0.00 8.02 +0.79 59 0 150 0
30DEC26 60.00 P 0.00 0.00 0.00 9.50 +1.11 60 0 735 0
30DEC26 62.50 P 10.50 10.50 10.50 10.68 +0.99 59 1 480 -1
30DEC26 65.00 P 0.00 0.00 0.00 12.06 +0.94 58 0 1,683 0
30DEC26 67.50 P 0.00 0.00 0.00 13.62 +1.02 58 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 15.28 +1.19 59 0 2,427 0
30DEC26 72.50 P 0.00 0.00 0.00 17.00 +1.23 59 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 18.77 +1.19 59 0 582 0
30DEC26 77.50 P 0.00 0.00 0.00 20.64 +1.47 59 0 207 0
30DEC26 80.00 P 0.00 0.00 0.00 22.59 +1.52 59 0 101 0
30DEC26 82.50 P 0.00 0.00 0.00 24.56 +1.68 60 0 54 0
30DEC26 85.00 P 0.00 0.00 0.00 26.63 +1.77 60 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 28.62 +1.80 60 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.68 +1.80 60 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 32.84 +1.84 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 34.97 +1.92 60 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 37.13 +1.99 60 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 39.33 +2.00 60 0 45 0
30DEC26 102.50 P 0.00 0.00 0.00 41.56 +2.04 60 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 43.81 +2.06 60 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 46.11 +2.12 60 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 0.82 +0.09 58 0 29 0
30MAR27 31.00 P 0.00 0.00 0.00 0.97 +0.12 59 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 1.11 +0.12 59 0 3 0
30MAR27 33.00 P 0.00 0.00 0.00 1.26 +0.12 59 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.45 +0.17 59 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.65 +0.18 59 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.84 +0.17 59 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.06 +0.20 59 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.31 +0.25 59 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.56 +0.25 59 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.82 +0.25 59 0 152 0
30MAR27 41.00 P 0.00 0.00 0.00 3.09 +0.27 59 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.41 +0.33 59 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.73 +0.35 59 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.06 +0.36 59 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.38 +0.35 59 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 4.75 +0.43 59 0 178 0
30MAR27 47.00 P 0.00 0.00 0.00 5.14 +0.48 59 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 5.53 +0.54 59 0 52 0
30MAR27 49.00 P 5.84 5.84 5.84 5.84 +0.51 59 10 20 +10
30MAR27 50.00 P 0.00 0.00 0.00 6.23 +0.67 59 0 56 0
30MAR27 52.50 P 0.00 0.00 0.00 7.32 +0.85 58 0 97 0
30MAR27 55.00 P 0.00 0.00 0.00 8.44 +0.82 58 0 202 0
30MAR27 57.50 P 0.00 0.00 0.00 9.65 +0.84 58 0 74 0
30MAR27 60.00 P 0.00 0.00 0.00 10.96 +0.59 58 0 75 0
30MAR27 62.50 P 0.00 0.00 0.00 12.76 +1.41 60 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 13.84 +0.91 58 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 15.67 +1.30 59 0 118 0
30MAR27 70.00 P 0.00 0.00 0.00 17.17 +1.21 59 0 137 0
30MAR27 72.50 P 0.00 0.00 0.00 18.88 +1.29 58 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.55 +1.27 58 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 22.38 +1.39 58 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 24.25 +1.37 58 0 31 0
30MAR27 82.50 P 0.00 0.00 0.00 26.17 +1.34 58 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 28.14 +1.62 59 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 30.15 +1.60 59 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 32.18 +1.66 59 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 34.22 +1.73 59 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 36.35 +1.74 59 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 38.52 +1.85 60 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 40.58 +1.60 59 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 42.77 +1.84 59 0 0 0
TOTAL PUT 2,032 167,113 +616
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$ 8.99
28MAY26 7.00 C 0.00 0.00 0.00 1.99 -0.19 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.74 -0.19 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.50 -0.18 185 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.25 -0.19 156 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.99 -0.19 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.74 -0.19 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.49 -0.19 0 0 0 0
28MAY26 8.75 C 0.24 0.24 0.24 0.26 -0.20 51 14 29 +14
28MAY26 9.00 C 0.00 0.00 0.00 0.10 -0.16 55 0 0 0
28MAY26 9.25 C 0.03 0.03 0.03 0.02 -0.09 52 4 94 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 -0.03 70 0 67 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 94 0 60 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 117 0 135 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 159 0 217 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 197 0 659 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 232 0 360 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 265 0 433 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 296 0 471 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 325 0 669 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 353 0 48 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 379 0 714 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 404 0 75 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 428 0 553 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 451 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 473 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 494 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 514 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 534 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 553 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 571 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 588 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 606 0 12 0
29JUN26 4.80 C 0.00 0.00 0.00 4.20 -0.19 0 0 16 0
29JUN26 4.90 C 0.00 0.00 0.00 4.10 -0.19 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.00 -0.19 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.75 -0.18 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.50 -0.19 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.25 -0.19 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.00 -0.19 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.74 -0.19 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.49 -0.21 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.24 -0.19 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.00 -0.20 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.77 -0.20 39 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 1.53 -0.20 38 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.32 -0.19 42 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.12 -0.17 43 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 0.93 -0.15 43 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 0.76 -0.14 44 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.60 -0.15 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.47 -0.13 43 0 15 0
29JUN26 9.25 C 0.39 0.39 0.35 0.36 -0.11 43 35 58 +35
29JUN26 9.50 C 0.30 0.30 0.27 0.27 -0.10 42 45 104 +45
29JUN26 9.75 C 0.23 0.23 0.23 0.20 -0.08 42 8 218 0
29JUN26 10.00 C 0.17 0.17 0.15 0.15 -0.06 43 32 783 +32
29JUN26 10.50 C 0.09 0.09 0.08 0.08 -0.04 44 30 327 +30
29JUN26 11.00 C 0.07 0.07 0.06 0.04 -0.02 44 11 532 +11
29JUN26 11.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 218 0
29JUN26 12.00 C 0.03 0.03 0.03 0.01 -0.01 45 2 392 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 339 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 338 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 114 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 65 0 125 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 70 0 334 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 74 0 260 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 76 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 82 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 85 0 17 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 89 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 92 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 99 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 113 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 132 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 137 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 145 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 152 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 159 0 18 0
30JUL26 7.00 C 0.00 0.00 0.00 2.07 -0.18 42 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.87 -0.17 45 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.66 -0.15 45 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.46 -0.17 45 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.28 -0.18 45 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.11 -0.16 45 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.95 -0.12 44 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.81 -0.14 44 0 0 0
30JUL26 9.00 C 0.69 0.72 0.67 0.67 -0.12 43 300 300 +300
30JUL26 9.25 C 0.00 0.00 0.00 0.58 -0.09 45 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.48 -0.10 44 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.39 -0.10 44 0 105 0
30JUL26 10.00 C 0.33 0.33 0.33 0.34 -0.07 45 15 90 +15
30JUL26 10.50 C 0.24 0.24 0.23 0.23 -0.05 45 32 176 +30
30JUL26 11.00 C 0.16 0.16 0.16 0.15 -0.04 45 4 60 0
30JUL26 11.50 C 0.10 0.10 0.10 0.10 -0.03 46 8 115 +8
30JUL26 12.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 73 0
30JUL26 12.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 115 0
30JUL26 13.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 120 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 100 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.20 -0.17 50 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.99 -0.17 49 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.79 -0.17 48 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.61 -0.17 48 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.43 -0.16 47 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.27 -0.16 47 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.11 -0.13 46 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.97 -0.15 45 0 30 0
28AUG26 9.00 C 0.89 0.89 0.86 0.84 -0.13 45 288 288 +288
28AUG26 9.25 C 0.00 0.00 0.00 0.73 -0.13 45 0 14 0
28AUG26 9.50 C 0.00 0.00 0.00 0.66 -0.09 46 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.56 -0.10 46 0 30 0
28AUG26 10.00 C 0.51 0.51 0.51 0.49 -0.09 46 1 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.36 -0.08 46 0 75 0
28AUG26 11.00 C 0.00 0.00 0.00 0.27 -0.06 46 0 2 0
28AUG26 11.50 C 0.00 0.00 0.00 0.19 -0.05 46 0 15 0
28AUG26 12.00 C 0.00 0.00 0.00 0.14 -0.04 46 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.10 -0.03 47 0 29 0
28AUG26 13.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.02 -0.02 45 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.29 -0.17 50 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.08 -0.16 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.90 -0.15 48 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.73 -0.14 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.56 -0.14 47 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.41 -0.13 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.26 -0.13 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.09 -0.16 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.98 -0.13 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.88 -0.12 45 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.79 -0.11 46 0 0 0
29SEP26 9.75 C 0.73 0.73 0.73 0.69 -0.11 45 2 2 +2
29SEP26 10.00 C 0.00 0.00 0.00 0.62 -0.11 46 0 60 0
29SEP26 10.50 C 0.00 0.00 0.00 0.49 -0.09 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.37 -0.09 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.29 -0.07 46 0 13 0
29SEP26 12.00 C 0.00 0.00 0.00 0.22 -0.06 46 0 57 0
29SEP26 12.50 C 0.00 0.00 0.00 0.16 -0.05 45 0 3 0
29SEP26 13.00 C 0.00 0.00 0.00 0.12 -0.04 45 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.09 -0.04 45 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.07 -0.03 46 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 -0.02 45 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 72 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 77 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 79 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 81 0 80 0
30DEC26 7.00 C 0.00 0.00 0.00 2.53 -0.15 49 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.33 -0.17 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.19 -0.14 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.01 -0.16 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.87 -0.15 47 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.73 -0.14 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.60 -0.14 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.50 -0.11 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.35 -0.14 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.24 -0.14 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.16 -0.12 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.07 -0.11 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.98 -0.12 47 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.83 -0.11 47 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.72 -0.09 48 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.61 -0.08 48 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.51 -0.07 48 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.43 -0.06 48 0 46 0
30DEC26 13.00 C 0.00 0.00 0.00 0.36 -0.06 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.30 -0.05 48 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.25 -0.04 47 0 51 0
30DEC26 14.50 C 0.00 0.00 0.00 0.21 -0.04 48 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.18 -0.03 48 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 0.15 -0.03 48 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.13 -0.02 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.11 -0.02 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.09 -0.02 48 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 55 0
30MAR27 7.00 C 0.00 0.00 0.00 2.76 -0.13 50 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.59 -0.13 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.43 -0.13 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.27 -0.14 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.16 -0.12 49 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.02 -0.12 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.91 -0.10 49 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.78 -0.11 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.68 -0.10 49 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.54 -0.14 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.44 -0.13 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.35 -0.14 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.27 -0.12 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.13 -0.10 48 0 5 0
30MAR27 11.00 C 0.00 0.00 0.00 0.99 -0.11 48 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.87 -0.10 48 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.76 -0.09 48 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.66 -0.08 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.58 -0.07 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.50 -0.07 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.44 -0.06 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.38 -0.06 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.33 -0.06 47 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.29 -0.05 47 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.26 -0.04 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.22 -0.04 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.19 -0.04 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.17 -0.03 47 0 20 0
TOTAL CALL 831 14,945 +810
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 72 0 22 0
28MAY26 8.75 P 0.00 0.00 0.00 0.03 +0.01 60 0 38 0
28MAY26 9.00 P 0.12 0.12 0.12 0.12 +0.05 61 12 76 -12
28MAY26 9.25 P 0.00 0.00 0.00 0.29 +0.11 61 0 161 0
28MAY26 9.50 P 0.51 0.51 0.51 0.51 +0.14 0 3 694 -50
28MAY26 9.75 P 0.00 0.00 0.00 0.76 +0.16 0 0 98 0
28MAY26 10.00 P 0.00 0.00 0.00 1.02 +0.17 118 0 35 -41
28MAY26 10.50 P 0.00 0.00 0.00 1.54 +0.18 199 0 56 0
28MAY26 11.00 P 1.98 2.01 1.98 2.01 +0.19 0 13 148 -4
28MAY26 11.50 P 0.00 0.00 0.00 2.51 +0.19 0 0 128 0
28MAY26 12.00 P 0.00 0.00 0.00 3.04 +0.22 321 0 378 0
28MAY26 12.50 P 0.00 0.00 0.00 3.54 +0.22 357 0 179 0
28MAY26 13.00 P 0.00 0.00 0.00 4.04 +0.21 391 0 83 0
28MAY26 13.50 P 0.00 0.00 0.00 4.54 +0.22 421 0 280 0
28MAY26 14.00 P 0.00 0.00 0.00 5.04 +0.22 450 0 125 0
28MAY26 14.50 P 0.00 0.00 0.00 5.54 +0.22 478 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.04 +0.22 505 0 31 0
28MAY26 15.50 P 0.00 0.00 0.00 6.51 +0.19 0 0 8 0
28MAY26 16.00 P 0.00 0.00 0.00 7.01 +0.19 0 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 7.51 +0.19 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.02 +0.20 520 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 8.51 +0.19 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 9.04 +0.22 645 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 9.54 +0.22 665 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 10.01 +0.18 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 10.54 +0.21 704 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 93 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 155 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 +0.01 46 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 +0.01 43 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.07 +0.01 43 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.12 +0.03 45 0 58 0
29JUN26 8.25 P 0.00 0.00 0.00 0.17 +0.03 43 0 56 0
29JUN26 8.50 P 0.26 0.26 0.26 0.25 +0.04 43 34 48 0
29JUN26 8.75 P 0.00 0.00 0.00 0.35 +0.06 44 0 36 0
29JUN26 9.00 P 0.00 0.00 0.00 0.47 +0.08 44 0 112 0
29JUN26 9.25 P 0.00 0.00 0.00 0.61 +0.10 43 0 55 0
29JUN26 9.50 P 0.77 0.78 0.75 0.79 +0.12 45 300 400 +300
29JUN26 9.75 P 0.00 0.00 0.00 0.95 +0.11 44 0 115 0
29JUN26 10.00 P 0.00 0.00 0.00 1.14 +0.13 43 0 176 0
29JUN26 10.50 P 0.00 0.00 0.00 1.60 +0.15 48 0 215 0
29JUN26 11.00 P 0.00 0.00 0.00 2.07 +0.19 52 0 72 0
29JUN26 11.50 P 0.00 0.00 0.00 2.55 +0.22 56 0 47 0
29JUN26 12.00 P 0.00 0.00 0.00 3.04 +0.18 60 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 3.54 +0.19 67 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 4.04 +0.19 73 0 58 0
29JUN26 13.50 P 4.50 4.50 4.50 4.54 +0.21 78 16 22 0
29JUN26 14.00 P 0.00 0.00 0.00 5.04 +0.22 84 0 131 0
29JUN26 14.50 P 0.00 0.00 0.00 5.54 +0.21 89 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.04 +0.21 95 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 6.52 +0.14 89 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.03 +0.20 99 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.52 +0.19 97 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.04 +0.21 113 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.54 +0.21 117 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.04 +0.21 121 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.54 +0.20 125 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.04 +0.17 128 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.55 +0.22 136 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.04 +0.20 136 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 12.04 +0.18 142 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.05 +0.22 153 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.05 +0.21 160 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.03 +0.19 154 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 16.02 +0.20 152 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 17.02 +0.19 157 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 18.02 +0.18 162 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 19.02 +0.20 167 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 20.02 +0.18 171 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 21.02 +0.19 175 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 22.02 +0.19 180 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 23.02 +0.19 184 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.10 +0.02 46 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.14 +0.02 45 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.19 +0.02 45 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.26 +0.03 45 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.34 +0.04 45 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.44 +0.05 45 0 42 0
30JUL26 8.75 P 0.00 0.00 0.00 0.55 +0.06 45 0 10 0
30JUL26 9.00 P 0.00 0.00 0.00 0.68 +0.07 46 0 27 0
30JUL26 9.25 P 0.00 0.00 0.00 0.83 +0.09 46 0 3 0
30JUL26 9.50 P 0.95 0.95 0.93 0.99 +0.10 47 302 319 +302
30JUL26 9.75 P 0.00 0.00 0.00 1.12 +0.07 44 0 22 0
30JUL26 10.00 P 0.00 0.00 0.00 1.31 +0.09 45 0 44 0
30JUL26 10.50 P 0.00 0.00 0.00 1.71 +0.10 46 0 82 0
30JUL26 11.00 P 2.08 2.08 2.08 2.15 +0.13 48 4 76 0
30JUL26 11.50 P 0.00 0.00 0.00 2.61 +0.15 50 0 49 0
30JUL26 12.00 P 0.00 0.00 0.00 3.09 +0.19 53 0 1 0
30JUL26 12.50 P 0.00 0.00 0.00 3.57 +0.19 56 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 4.05 +0.19 57 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 4.55 +0.19 61 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.04 +0.20 63 0 127 0
30JUL26 14.50 P 0.00 0.00 0.00 5.54 +0.21 67 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.04 +0.21 71 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.52 +0.14 68 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.03 +0.20 75 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.52 +0.16 74 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 8.04 +0.18 85 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.13 +0.01 46 0 8 0
28AUG26 7.25 P 0.00 0.00 0.00 0.18 +0.02 46 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.24 +0.03 47 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.30 +0.02 46 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.39 +0.04 47 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.48 +0.04 47 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.59 +0.05 47 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.70 +0.05 47 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.83 +0.06 47 0 20 0
28AUG26 9.25 P 0.00 0.00 0.00 0.98 +0.09 47 0 15 0
28AUG26 9.50 P 0.00 0.00 0.00 1.14 +0.09 48 0 16 0
28AUG26 9.75 P 0.00 0.00 0.00 1.31 +0.10 48 0 30 0
28AUG26 10.00 P 0.00 0.00 0.00 1.46 +0.09 47 0 47 0
28AUG26 10.50 P 0.00 0.00 0.00 1.84 +0.13 48 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.24 +0.11 48 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 2.66 +0.14 47 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.11 +0.15 48 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.62 +0.21 53 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.08 +0.21 53 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.56 +0.20 54 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.04 +0.20 55 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.54 +0.21 58 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.04 +0.21 61 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.55 +0.17 66 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.19 +0.01 45 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.25 +0.01 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.32 +0.02 46 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.40 +0.03 46 0 4 0
29SEP26 8.00 P 0.00 0.00 0.00 0.48 +0.02 46 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.59 +0.04 46 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.69 +0.03 46 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.81 +0.04 46 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 0.93 +0.04 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.10 +0.08 47 0 36 0
29SEP26 9.50 P 0.00 0.00 0.00 1.25 +0.08 47 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 1.42 +0.10 47 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 1.56 +0.06 46 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 1.95 +0.10 47 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 2.34 +0.11 48 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 2.78 +0.15 50 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 3.18 +0.12 48 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 3.63 +0.13 48 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.08 +0.15 47 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 4.56 +0.18 48 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 5.04 +0.18 48 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 5.54 +0.21 52 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 6.07 +0.24 59 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 6.56 +0.18 60 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 7.06 +0.23 63 0 5 0
29SEP26 16.50 P 0.00 0.00 0.00 7.55 +0.19 64 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 8.05 +0.19 67 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.55 +0.22 69 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 9.05 +0.22 71 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 9.55 +0.21 73 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.05 +0.18 76 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.55 +0.22 78 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.05 +0.21 80 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.05 +0.19 84 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.05 +0.22 87 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.05 +0.21 91 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.05 +0.21 95 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 16.05 +0.23 98 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 17.05 +0.22 101 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 18.05 +0.21 104 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 19.05 +0.23 107 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 20.05 +0.21 109 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 21.05 +0.22 112 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 22.05 +0.22 115 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 23.06 +0.23 119 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.41 +0.03 48 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.49 +0.03 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.58 +0.05 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.67 +0.05 48 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.79 +0.07 48 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.90 +0.08 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.01 +0.07 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.13 +0.07 48 0 38 0
30DEC26 9.00 P 0.00 0.00 0.00 1.27 +0.08 48 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 1.42 +0.09 48 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 1.58 +0.11 48 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 1.73 +0.11 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.91 +0.12 49 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 2.25 +0.12 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.62 +0.12 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.99 +0.11 48 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 3.40 +0.12 48 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 3.82 +0.12 48 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 4.28 +0.15 50 0 19 0
30DEC26 13.50 P 4.65 4.65 4.65 4.69 +0.12 48 16 220 0
30DEC26 14.00 P 0.00 0.00 0.00 5.14 +0.16 48 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 5.61 +0.14 48 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 6.08 +0.15 49 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 6.56 +0.16 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.06 +0.20 51 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 7.55 +0.19 52 0 2 0
30DEC26 17.00 P 0.00 0.00 0.00 8.07 +0.21 56 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.57 +0.24 58 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.06 +0.23 59 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.57 +0.23 62 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.06 +0.19 63 0 0 -4
30DEC26 19.50 P 0.00 0.00 0.00 10.55 +0.22 63 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.05 +0.21 65 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.06 +0.20 69 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.05 +0.22 71 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 14.05 +0.21 74 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 15.05 +0.21 77 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 16.06 +0.24 81 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 17.06 +0.23 83 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.57 +0.02 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.67 +0.04 48 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.76 +0.07 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.85 +0.02 47 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.99 +0.06 48 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.10 +0.05 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.23 +0.11 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.32 +0.05 47 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.46 +0.07 47 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.60 +0.08 47 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.75 +0.06 47 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.95 +0.13 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.08 +0.10 47 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 2.44 +0.10 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.80 +0.09 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.18 +0.10 48 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 3.57 +0.11 48 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 3.98 +0.11 48 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 4.40 +0.12 48 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 4.83 +0.12 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.27 +0.13 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.72 +0.13 48 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.16 +0.13 48 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 6.63 +0.16 48 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.10 +0.15 48 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 7.56 +0.13 47 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.07 +0.17 50 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.57 +0.19 52 0 0 0
TOTAL PUT 700 7,239 +491
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIC - PICC P&C CLOSING PRICE HK$ 14.88
28MAY26 9.75 C 0.00 0.00 0.00 5.15 +0.20 397 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.88 +0.05 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.40 +0.08 335 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.90 +0.09 296 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.39 +0.09 230 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.93 +0.15 266 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.38 +0.11 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.88 +0.13 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.38 +0.14 0 0 263 0
28MAY26 14.00 C 0.85 0.85 0.85 0.88 +0.18 0 4 191 0
28MAY26 14.50 C 0.46 0.46 0.46 0.40 +0.13 42 11 257 +11
28MAY26 15.00 C 0.10 0.15 0.10 0.08 +0.04 41 48 438 -15
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 432 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 78 0 296 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 104 0 300 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 129 0 81 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 152 0 62 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 174 0 72 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 195 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 214 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 287 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 319 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 350 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.17 +0.15 68 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.93 +0.10 69 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.43 +0.11 61 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.90 +0.08 0 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 3.39 +0.09 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.94 +0.16 42 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 2.42 +0.11 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.93 +0.16 26 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.48 +0.15 27 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.06 +0.12 27 0 259 0
29JUN26 14.50 C 0.52 0.72 0.52 0.72 +0.11 27 19 258 -19
29JUN26 15.00 C 0.45 0.47 0.45 0.44 +0.06 26 7 266 0
29JUN26 15.50 C 0.16 0.16 0.16 0.25 +0.03 26 33 645 0
29JUN26 16.00 C 0.14 0.15 0.14 0.14 +0.03 27 9 616 +3
29JUN26 16.50 C 0.00 0.00 0.00 0.07 +0.02 27 0 202 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 316 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 0.00 29 0 46 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 70 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 5.17 +0.10 60 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.94 +0.11 64 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.47 +0.14 64 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.98 +0.16 59 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.49 +0.16 53 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.00 +0.22 47 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.49 +0.18 39 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.00 +0.22 34 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.49 +0.15 26 0 35 0
30JUL26 14.00 C 0.98 0.98 0.98 1.12 +0.14 28 29 51 +29
30JUL26 14.50 C 0.00 0.00 0.00 0.77 +0.10 27 0 52 0
30JUL26 15.00 C 0.52 0.52 0.52 0.50 +0.07 26 1 29 0
30JUL26 15.50 C 0.00 0.00 0.00 0.31 +0.04 26 0 98 0
30JUL26 16.00 C 0.00 0.00 0.00 0.18 +0.02 26 0 37 0
30JUL26 16.50 C 0.12 0.12 0.12 0.11 +0.02 26 1 125 0
30JUL26 17.00 C 0.10 0.11 0.10 0.06 +0.01 26 57 132 +57
30JUL26 17.50 C 0.00 0.00 0.00 0.03 0.00 26 0 16 0
30JUL26 18.00 C 0.00 0.00 0.00 0.02 0.00 27 0 45 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.21 +0.14 65 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.97 +0.14 63 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.47 +0.14 57 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.98 +0.16 52 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.49 +0.16 47 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.00 +0.21 42 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.50 +0.19 36 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.00 +0.19 30 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.54 +0.15 27 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.20 +0.13 28 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.88 +0.10 28 0 18 0
28AUG26 15.00 C 0.62 0.62 0.62 0.64 +0.09 28 15 42 +15
28AUG26 15.50 C 0.00 0.00 0.00 0.45 +0.07 28 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.31 +0.05 28 0 1 0
28AUG26 16.50 C 0.00 0.00 0.00 0.21 +0.04 27 0 16 0
28AUG26 17.00 C 0.00 0.00 0.00 0.14 +0.02 27 0 30 0
28AUG26 17.50 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.21 +0.14 59 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.97 +0.14 57 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.47 +0.14 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.98 +0.16 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.49 +0.16 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.00 +0.21 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.52 +0.18 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.05 +0.16 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.59 +0.14 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.24 +0.12 27 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 0.98 +0.10 28 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.75 +0.09 28 0 262 0
29SEP26 15.50 C 0.00 0.00 0.00 0.56 +0.08 27 0 339 0
29SEP26 16.00 C 0.00 0.00 0.00 0.41 +0.06 27 0 392 0
29SEP26 16.50 C 0.00 0.00 0.00 0.30 +0.05 27 0 127 0
29SEP26 17.00 C 0.00 0.00 0.00 0.22 +0.04 27 0 103 0
29SEP26 17.50 C 0.00 0.00 0.00 0.15 +0.02 27 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.11 +0.02 27 0 47 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 +0.02 27 0 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.21 +0.14 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.97 +0.14 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.47 +0.14 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.98 +0.16 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.49 +0.16 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.00 +0.21 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.52 +0.15 26 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.14 +0.15 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.80 +0.13 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.50 +0.11 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.25 +0.10 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.02 +0.08 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.84 +0.08 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.69 +0.08 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.55 +0.06 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.44 +0.05 27 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.35 +0.04 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.28 +0.04 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.21 +0.02 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.17 +0.03 27 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.13 +0.02 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 +0.01 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.21 +0.14 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.97 +0.14 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.47 +0.14 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.98 +0.16 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.49 +0.16 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.00 +0.11 25 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.71 +0.18 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.35 +0.15 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.03 +0.13 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.75 +0.11 26 0 15 0
30MAR27 14.50 C 0.00 0.00 0.00 1.48 +0.11 26 0 62 0
30MAR27 15.00 C 0.00 0.00 0.00 1.25 +0.09 26 0 60 0
30MAR27 15.50 C 0.00 0.00 0.00 1.09 +0.11 26 0 14 0
30MAR27 16.00 C 0.00 0.00 0.00 0.93 +0.09 27 0 21 0
30MAR27 16.50 C 0.00 0.00 0.00 0.79 +0.07 27 0 134 0
30MAR27 17.00 C 0.00 0.00 0.00 0.67 +0.06 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.56 +0.05 27 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.47 +0.05 27 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.38 +0.03 27 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.32 +0.03 27 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.26 +0.02 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.21 +0.02 26 0 6 0
30MAR27 21.00 C 0.00 0.00 0.00 0.14 +0.01 26 0 5 0
TOTAL CALL 234 8,228 +81
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 362 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 343 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 233 0 131 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 199 0 39 0
28MAY26 12.50 P 0.01 0.01 0.01 0.01 0.00 167 16 188 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 133 0 43 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 102 0 238 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 168 0
28MAY26 14.50 P 0.05 0.05 0.04 0.02 -0.04 42 22 349 +5
28MAY26 15.00 P 0.12 0.12 0.12 0.18 -0.16 35 50 290 -50
28MAY26 15.50 P 0.47 0.47 0.47 0.64 -0.16 59 5 72 -5
28MAY26 16.00 P 0.00 0.00 0.00 1.15 -0.15 100 0 70 0
28MAY26 16.50 P 1.74 1.74 1.74 1.67 -0.13 147 92 120 0
28MAY26 17.00 P 0.00 0.00 0.00 2.12 -0.18 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.62 -0.18 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.15 -0.15 210 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.65 -0.15 234 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.23 -0.07 337 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.65 -0.15 279 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.18 -0.12 339 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.12 -0.18 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.18 -0.12 422 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.22 -0.08 505 0 0 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 60 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 29 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 137 0
29JUN26 13.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 194 0
29JUN26 13.50 P 0.00 0.00 0.00 0.07 -0.03 28 0 323 0
29JUN26 14.00 P 0.24 0.24 0.17 0.16 -0.06 28 19 636 -4
29JUN26 14.50 P 0.40 0.40 0.31 0.32 -0.09 28 69 787 +69
29JUN26 15.00 P 0.52 0.52 0.52 0.56 -0.12 28 5 401 0
29JUN26 15.50 P 0.00 0.00 0.00 0.85 -0.14 27 0 449 0
29JUN26 16.00 P 0.00 0.00 0.00 1.23 -0.16 27 0 413 0
29JUN26 16.50 P 0.00 0.00 0.00 1.71 -0.12 32 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 2.20 -0.18 37 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 2.70 -0.18 42 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 3.21 -0.17 49 0 30 0
29JUN26 18.50 P 0.00 0.00 0.00 3.73 -0.16 56 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.24 -0.16 62 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.76 -0.11 69 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.27 -0.08 75 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.23 -0.14 79 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.26 -0.12 91 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.27 -0.07 100 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.30 -0.04 111 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.25 -0.13 110 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.23 -0.12 114 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.25 -0.08 123 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.26 -0.11 130 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 10 0
30JUL26 12.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 1 0
30JUL26 12.50 P 0.09 0.09 0.09 0.07 -0.02 26 15 100 +15
30JUL26 13.00 P 0.15 0.15 0.15 0.14 -0.03 26 2 87 +2
30JUL26 13.50 P 0.00 0.00 0.00 0.26 -0.04 26 0 160 0
30JUL26 14.00 P 0.00 0.00 0.00 0.43 -0.06 26 0 155 0
30JUL26 14.50 P 0.58 0.61 0.58 0.64 -0.10 25 9 116 +9
30JUL26 15.00 P 0.92 0.92 0.92 0.93 -0.13 24 15 160 +6
30JUL26 15.50 P 0.00 0.00 0.00 1.30 -0.13 25 0 66 0
30JUL26 16.00 P 0.00 0.00 0.00 1.77 -0.11 29 0 1 0
30JUL26 16.50 P 0.00 0.00 0.00 2.16 -0.16 26 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.65 -0.06 29 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.05 -0.13 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.51 -0.14 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.13 +0.01 38 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.50 -0.11 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.03 -0.07 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.59 -0.12 40 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 5 0
28AUG26 12.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 10 0
28AUG26 12.50 P 0.00 0.00 0.00 0.14 -0.03 27 0 5 0
28AUG26 13.00 P 0.00 0.00 0.00 0.23 -0.04 27 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.37 -0.05 26 0 9 0
28AUG26 14.00 P 0.00 0.00 0.00 0.56 -0.07 27 0 5 0
28AUG26 14.50 P 0.00 0.00 0.00 0.79 -0.09 26 0 2 0
28AUG26 15.00 P 0.00 0.00 0.00 1.08 -0.10 26 0 127 0
28AUG26 15.50 P 0.00 0.00 0.00 1.42 -0.11 26 0 15 0
28AUG26 16.00 P 0.00 0.00 0.00 1.83 -0.13 27 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 2.26 -0.06 28 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.65 -0.10 25 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.09 -0.11 22 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.55 -0.12 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.13 -0.02 32 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.57 -0.07 22 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.06 -0.07 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.59 -0.12 35 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.07 -0.01 27 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.13 -0.01 27 0 115 0
29SEP26 12.50 P 0.00 0.00 0.00 0.21 -0.02 27 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.32 -0.04 27 0 104 0
29SEP26 13.50 P 0.00 0.00 0.00 0.47 -0.04 27 0 86 0
29SEP26 14.00 P 0.00 0.00 0.00 0.66 -0.06 26 0 40 0
29SEP26 14.50 P 0.00 0.00 0.00 0.89 -0.09 26 0 176 0
29SEP26 15.00 P 0.00 0.00 0.00 1.17 -0.10 26 0 425 0
29SEP26 15.50 P 0.00 0.00 0.00 1.56 -0.04 27 0 559 0
29SEP26 16.00 P 0.00 0.00 0.00 1.90 -0.13 27 0 817 0
29SEP26 16.50 P 0.00 0.00 0.00 2.29 -0.08 26 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.65 -0.14 23 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.16 -0.15 26 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.55 -0.22 0 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.13 -0.12 29 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.57 -0.16 21 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.06 -0.16 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.59 -0.12 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.49 -0.21 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.54 -0.16 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.53 -0.16 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.53 -0.16 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.47 -0.12 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.52 -0.16 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.45 -0.23 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.52 -0.09 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.17 -0.02 27 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.26 -0.03 27 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.38 -0.03 27 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.53 -0.03 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.70 -0.05 27 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 0.91 -0.07 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.16 -0.08 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.44 -0.10 27 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.76 -0.10 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.10 -0.12 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.47 -0.13 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.87 -0.14 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.29 -0.14 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.72 -0.16 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.17 -0.16 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.64 -0.16 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.11 -0.17 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.59 -0.17 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.57 -0.18 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.56 -0.18 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.56 -0.17 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.55 -0.18 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.55 -0.18 31 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.12 -0.02 26 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.19 -0.02 27 0 302 0
30MAR27 11.50 P 0.00 0.00 0.00 0.27 -0.03 26 0 17 0
30MAR27 12.00 P 0.00 0.00 0.00 0.39 -0.03 27 0 58 0
30MAR27 12.50 P 0.00 0.00 0.00 0.52 -0.04 27 0 11 0
30MAR27 13.00 P 0.00 0.00 0.00 0.68 -0.05 27 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 0.88 -0.07 27 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.10 -0.07 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.37 -0.07 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.65 -0.10 27 0 37 0
30MAR27 15.50 P 0.00 0.00 0.00 1.95 -0.13 27 0 25 0
30MAR27 16.00 P 0.00 0.00 0.00 2.24 -0.19 26 0 64 0
30MAR27 16.50 P 0.00 0.00 0.00 2.67 -0.13 28 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 3.00 -0.19 26 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.40 -0.20 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.82 -0.20 27 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.24 -0.22 26 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.68 -0.20 26 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.13 -0.20 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.59 -0.20 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.62 -0.13 29 0 0 0
TOTAL PUT 319 9,485 +47
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$ 5.31
28MAY26 4.20 C 0.00 0.00 0.00 1.11 -0.09 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.01 -0.10 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.91 -0.10 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.81 -0.10 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.71 -0.10 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.61 -0.10 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.51 -0.10 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.42 -0.09 106 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.32 -0.09 85 0 12 0
28MAY26 5.25 C 0.10 0.10 0.08 0.09 -0.08 49 212 75 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 -0.02 57 0 63 0
28MAY26 5.75 C 0.01 0.01 0.01 0.01 0.00 104 15 89 -15
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 145 0 207 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 182 0 150 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 216 0 60 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 248 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 278 0 31 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 307 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 334 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 359 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 384 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 407 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 429 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 451 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 472 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 492 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.11 -0.12 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.01 -0.12 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.93 -0.10 37 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.81 -0.11 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.72 -0.11 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.64 -0.11 30 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.54 -0.10 26 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.47 -0.08 30 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.41 -0.09 34 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.24 -0.06 31 0 545 0
29JUN26 5.50 C 0.00 0.00 0.00 0.13 -0.05 31 0 290 0
29JUN26 5.75 C 0.00 0.00 0.00 0.06 -0.04 31 0 401 0
29JUN26 6.00 C 0.03 0.03 0.03 0.03 -0.02 32 6 264 0
29JUN26 6.25 C 0.02 0.02 0.02 0.02 -0.01 36 20 191 -20
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 396 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 454 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.11 -0.12 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.01 -0.12 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.93 -0.10 33 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.82 -0.12 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.73 -0.11 26 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.65 -0.10 30 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.56 -0.12 29 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.51 -0.07 34 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.43 -0.08 33 0 45 0
30JUL26 5.25 C 0.00 0.00 0.00 0.27 -0.07 31 0 37 0
30JUL26 5.50 C 0.00 0.00 0.00 0.17 -0.05 32 0 84 0
30JUL26 5.75 C 0.00 0.00 0.00 0.10 -0.04 32 0 60 0
30JUL26 6.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 13 0
30JUL26 6.25 C 0.04 0.04 0.04 0.03 -0.02 32 2 136 +2
30JUL26 6.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 -0.01 33 0 33 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 12 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.13 -0.10 35 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.04 -0.09 37 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.94 -0.10 34 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.85 -0.10 34 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.77 -0.08 35 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.69 -0.09 35 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.61 -0.08 34 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.53 -0.09 33 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.45 -0.10 31 0 31 0
28AUG26 5.25 C 0.00 0.00 0.00 0.31 -0.06 31 0 62 0
28AUG26 5.50 C 0.00 0.00 0.00 0.21 -0.06 31 0 56 0
28AUG26 5.75 C 0.00 0.00 0.00 0.15 -0.04 33 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.09 -0.03 32 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.14 -0.09 36 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.05 -0.09 36 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.95 -0.09 33 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.87 -0.08 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.79 -0.08 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.71 -0.08 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.63 -0.08 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.56 -0.09 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.50 -0.07 32 0 220 0
29SEP26 5.25 C 0.00 0.00 0.00 0.35 -0.08 30 0 512 0
29SEP26 5.50 C 0.00 0.00 0.00 0.25 -0.07 30 0 500 0
29SEP26 5.75 C 0.00 0.00 0.00 0.18 -0.05 31 0 220 0
29SEP26 6.00 C 0.00 0.00 0.00 0.13 -0.04 31 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.09 -0.03 31 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.06 -0.02 31 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.04 -0.02 31 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 -0.02 29 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.15 -0.09 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.07 -0.08 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.99 -0.08 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.92 -0.08 31 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.85 -0.07 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.78 -0.08 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.72 -0.07 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.66 -0.07 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.61 -0.06 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.49 -0.06 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.39 -0.05 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.30 -0.05 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.23 -0.05 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.18 -0.04 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.14 -0.03 31 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.10 -0.03 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.20 -0.07 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.12 -0.07 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.05 -0.07 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.98 -0.07 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.91 -0.07 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.85 -0.07 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.79 -0.07 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.74 -0.09 29 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.69 -0.08 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.58 -0.05 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.48 -0.04 30 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.39 -0.05 30 0 0 0
30MAR27 6.00 C 0.33 0.33 0.33 0.32 -0.04 30 2 134 0
30MAR27 6.25 C 0.00 0.00 0.00 0.26 -0.04 30 0 5 0
30MAR27 6.50 C 0.00 0.00 0.00 0.22 -0.03 31 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.18 -0.03 31 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.15 -0.01 31 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 -0.01 31 0 5 0
TOTAL CALL 257 6,781 -33
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 191 0 2 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 171 0 15 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 149 0 19 0
28MAY26 4.80 P 0.01 0.01 0.01 0.01 0.00 128 5 61 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 108 0 13 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 86 0 77 0
28MAY26 5.25 P 0.00 0.00 0.00 0.04 +0.02 59 0 94 0
28MAY26 5.50 P 0.20 0.20 0.19 0.20 +0.07 58 5 128 -3
28MAY26 5.75 P 0.00 0.00 0.00 0.45 +0.10 105 0 40 -37
28MAY26 6.00 P 0.60 0.60 0.60 0.69 +0.09 0 1 18 0
28MAY26 6.25 P 0.00 0.00 0.00 0.95 +0.10 183 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.20 +0.10 218 0 34 0
28MAY26 6.75 P 0.00 0.00 0.00 1.48 +0.12 333 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.71 +0.11 318 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.95 +0.10 309 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.21 +0.11 378 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.45 +0.10 363 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.71 +0.11 434 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.96 +0.11 458 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.20 +0.10 433 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.47 +0.12 543 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.70 +0.10 475 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.96 +0.11 549 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 +0.01 35 0 30 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 +0.01 34 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 0.00 33 0 97 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 +0.01 33 0 86 0
29JUN26 5.00 P 0.00 0.00 0.00 0.09 +0.01 34 0 145 0
29JUN26 5.25 P 0.20 0.20 0.19 0.18 +0.02 33 54 201 +8
29JUN26 5.50 P 0.00 0.00 0.00 0.32 +0.04 33 0 45 0
29JUN26 5.75 P 0.00 0.00 0.00 0.51 +0.06 35 0 255 0
29JUN26 6.00 P 0.00 0.00 0.00 0.73 +0.07 38 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 0.97 +0.08 43 0 168 0
29JUN26 6.50 P 0.00 0.00 0.00 1.23 +0.09 54 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 1.48 +0.10 61 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 1.73 +0.08 67 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.98 +0.10 74 0 10 0
29JUN26 7.50 P 0.00 0.00 0.00 2.25 +0.12 86 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 2.48 +0.11 85 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 2.73 +0.11 90 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.00 +0.11 103 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.25 +0.13 108 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.50 +0.13 113 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.73 +0.11 109 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.00 +0.13 122 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.25 +0.13 126 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.50 +0.13 130 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.04 0.00 33 0 1 0
30JUL26 4.50 P 0.00 0.00 0.00 0.05 0.00 32 0 30 0
30JUL26 4.60 P 0.00 0.00 0.00 0.07 0.00 32 0 17 0
30JUL26 4.70 P 0.00 0.00 0.00 0.10 +0.02 33 0 3 0
30JUL26 4.80 P 0.00 0.00 0.00 0.12 +0.01 31 0 39 0
30JUL26 4.90 P 0.00 0.00 0.00 0.16 +0.02 32 0 21 0
30JUL26 5.00 P 0.00 0.00 0.00 0.20 +0.03 32 0 58 0
30JUL26 5.25 P 0.00 0.00 0.00 0.32 +0.04 32 0 49 0
30JUL26 5.50 P 0.00 0.00 0.00 0.49 +0.06 33 0 54 0
30JUL26 5.75 P 0.00 0.00 0.00 0.68 +0.05 33 0 74 0
30JUL26 6.00 P 0.00 0.00 0.00 0.89 +0.07 34 0 177 0
30JUL26 6.25 P 0.00 0.00 0.00 1.14 +0.11 40 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.37 +0.10 40 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 1.61 +0.10 42 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.86 +0.10 47 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.11 +0.11 51 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.35 +0.10 51 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 2.60 +0.10 55 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.85 +0.11 59 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.11 +0.01 32 0 3 0
28AUG26 4.70 P 0.00 0.00 0.00 0.14 +0.01 32 0 3 0
28AUG26 4.80 P 0.00 0.00 0.00 0.17 +0.01 32 0 1 0
28AUG26 4.90 P 0.00 0.00 0.00 0.21 +0.02 32 0 24 0
28AUG26 5.00 P 0.25 0.25 0.25 0.25 +0.02 32 5 56 0
28AUG26 5.25 P 0.37 0.38 0.37 0.36 +0.02 30 18 95 +12
28AUG26 5.50 P 0.48 0.48 0.48 0.53 +0.05 32 100 188 +100
28AUG26 5.75 P 0.00 0.00 0.00 0.72 +0.05 33 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.92 +0.08 33 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.14 +0.08 34 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.37 +0.08 34 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.61 +0.09 36 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 1.86 +0.10 40 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.11 +0.11 44 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.35 +0.10 44 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.60 +0.10 47 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.85 +0.11 50 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 +0.01 32 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 0.00 31 0 4 0
29SEP26 4.60 P 0.15 0.15 0.15 0.14 +0.01 31 5 8 +5
29SEP26 4.70 P 0.00 0.00 0.00 0.17 +0.01 31 0 4 0
29SEP26 4.80 P 0.00 0.00 0.00 0.20 +0.01 31 0 24 0
29SEP26 4.90 P 0.00 0.00 0.00 0.25 +0.02 32 0 103 0
29SEP26 5.00 P 0.30 0.30 0.30 0.29 +0.02 31 6 430 0
29SEP26 5.25 P 0.40 0.40 0.40 0.40 +0.02 30 5 483 +5
29SEP26 5.50 P 0.00 0.00 0.00 0.57 +0.05 31 0 572 0
29SEP26 5.75 P 0.00 0.00 0.00 0.75 +0.05 32 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.95 +0.09 33 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.16 +0.07 33 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.38 +0.07 33 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.62 +0.09 34 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.86 +0.08 36 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.11 +0.10 39 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.35 +0.10 39 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.60 +0.10 42 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.85 +0.11 45 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 3.08 +0.09 36 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.33 +0.09 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.58 +0.09 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.82 +0.08 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.08 +0.09 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.32 +0.08 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.57 +0.09 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.16 +0.01 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.19 +0.01 31 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.22 +0.01 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.26 +0.02 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.30 +0.02 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.34 +0.02 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.38 +0.02 30 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.51 +0.03 31 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.66 +0.04 31 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.83 +0.05 31 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.01 +0.05 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.21 +0.06 31 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.42 +0.06 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.64 +0.07 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.87 +0.08 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.11 +0.08 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.35 +0.09 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.60 +0.10 35 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.85 +0.10 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.08 +0.09 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.33 +0.09 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.58 +0.09 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.82 +0.08 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.08 +0.09 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.32 +0.08 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.57 +0.09 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.17 +0.02 31 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.20 +0.02 32 0 2 0
30MAR27 4.40 P 0.00 0.00 0.00 0.23 +0.02 31 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.26 +0.02 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.30 +0.03 31 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.34 +0.03 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.38 +0.03 31 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.42 +0.03 31 0 17 0
30MAR27 5.00 P 0.00 0.00 0.00 0.47 +0.03 31 0 11 0
30MAR27 5.25 P 0.00 0.00 0.00 0.61 +0.04 32 0 9 0
30MAR27 5.50 P 0.00 0.00 0.00 0.76 +0.05 32 0 44 0
30MAR27 5.75 P 0.00 0.00 0.00 0.93 +0.05 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.11 +0.08 33 0 12 0
30MAR27 6.25 P 0.00 0.00 0.00 1.30 +0.07 33 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.51 +0.09 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.72 +0.09 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.95 +0.10 35 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.16 +0.09 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.39 +0.10 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.63 +0.08 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.86 +0.07 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.09 +0.07 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.34 +0.09 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.58 +0.09 33 0 0 0
TOTAL PUT 204 6,593 +90
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$ 154.20
28MAY26 120.00 C 33.20 33.20 33.20 34.21 +0.34 146 2 301 -1
28MAY26 122.50 C 0.00 0.00 0.00 31.71 +0.18 133 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 29.21 +0.34 121 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 26.71 +0.59 109 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 24.21 +0.59 97 0 3 0
28MAY26 132.50 C 0.00 0.00 0.00 21.71 +0.59 85 0 0 0
28MAY26 135.00 C 20.00 20.00 20.00 19.21 +0.59 73 131 125 -6
28MAY26 137.50 C 0.00 0.00 0.00 16.71 +0.59 61 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 14.21 +0.59 46 0 65 0
28MAY26 142.50 C 0.00 0.00 0.00 11.71 +0.57 0 0 7 0
28MAY26 145.00 C 8.16 8.17 8.16 9.21 +0.50 0 62 505 +2
28MAY26 147.50 C 5.35 5.35 5.28 6.73 +0.51 40 49 147 +15
28MAY26 150.00 C 3.60 6.50 3.10 4.22 -0.25 24 270 1,952 -10
28MAY26 152.50 C 1.80 4.00 1.24 2.29 -0.46 39 879 2,216 -176
28MAY26 155.00 C 0.73 2.10 0.70 0.91 -0.60 39 3,939 9,827 +1,751
28MAY26 157.50 C 0.45 1.00 0.30 0.28 -0.46 40 2,195 15,097 +1,685
28MAY26 160.00 C 0.26 0.40 0.05 0.06 -0.25 41 2,631 54,623 -80
28MAY26 162.50 C 0.06 0.11 0.04 0.01 -0.11 41 42 7,413 0
28MAY26 165.00 C 0.08 0.10 0.02 0.01 -0.03 52 259 6,104 -64
28MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 62 4 4,118 0
28MAY26 170.00 C 0.01 0.01 0.01 0.01 0.00 72 181 6,916 -4
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 82 1 5,352 -1
28MAY26 175.00 C 0.01 0.01 0.01 0.01 0.00 91 150 3,800 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 0.00 100 0 1,715 0
28MAY26 180.00 C 0.00 0.00 0.00 0.01 0.00 109 0 5,770 0
28MAY26 182.50 C 0.00 0.00 0.00 0.01 0.00 117 0 1,227 0
28MAY26 185.00 C 0.03 0.03 0.03 0.01 0.00 126 1 1,399 -1
28MAY26 187.50 C 0.00 0.00 0.00 0.01 0.00 134 0 441 0
28MAY26 190.00 C 0.00 0.00 0.00 0.01 0.00 142 0 1,640 0
28MAY26 192.50 C 0.00 0.00 0.00 0.01 0.00 150 0 715 0
28MAY26 195.00 C 0.00 0.00 0.00 0.01 0.00 158 0 1,296 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 166 0 882 0
28MAY26 200.00 C 0.00 0.00 0.00 0.01 0.00 173 0 3,900 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 188 0 850 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 202 0 3,134 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 216 0 1,436 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 229 0 1,505 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 242 0 655 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 255 0 775 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 267 0 871 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 279 0 1,062 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 291 0 794 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 302 0 933 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 313 0 603 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 324 0 234 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 335 0 393 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 345 0 236 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 355 0 313 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 365 0 202 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 375 0 291 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 384 0 290 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 394 0 255 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 403 0 213 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 421 0 96 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 438 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 454 0 238 0
29JUN26 100.00 C 0.00 0.00 0.00 54.39 +0.63 0 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 51.94 +0.68 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.39 +0.62 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 46.96 +0.69 41 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.46 +0.60 34 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 41.98 +0.57 38 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.39 +0.42 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 36.89 +0.36 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.45 +0.35 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 31.98 +0.28 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.56 +0.35 32 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.19 +0.33 34 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.94 +0.37 37 0 6 0
29JUN26 132.50 C 21.12 21.12 21.12 22.66 +0.32 37 20 20 +20
29JUN26 135.00 C 0.00 0.00 0.00 20.44 +0.25 37 0 80 0
29JUN26 137.50 C 0.00 0.00 0.00 18.31 +0.18 37 0 139 0
29JUN26 140.00 C 0.00 0.00 0.00 16.28 +0.11 37 0 73 0
29JUN26 142.50 C 0.00 0.00 0.00 14.36 +0.03 37 0 127 0
29JUN26 145.00 C 11.37 11.70 11.37 12.34 -0.03 36 29 77 +29
29JUN26 147.50 C 0.00 0.00 0.00 10.64 -0.05 36 0 964 0
29JUN26 150.00 C 8.64 10.38 8.50 9.66 +0.28 39 144 4,342 +115
29JUN26 152.50 C 7.63 8.26 7.26 7.75 -0.26 36 641 6,015 +521
29JUN26 155.00 C 6.00 7.39 5.70 6.55 -0.36 36 15,594 18,520 +9,994
29JUN26 157.50 C 5.00 6.46 5.00 5.49 -0.42 36 841 4,009 +623
29JUN26 160.00 C 4.39 5.71 4.20 4.64 -0.44 37 2,439 4,331 +1,370
29JUN26 162.50 C 3.66 4.88 3.66 3.96 -0.34 38 740 2,561 +306
29JUN26 165.00 C 3.37 3.78 3.15 3.25 -0.32 38 227 2,810 +47
29JUN26 167.50 C 2.86 3.16 2.56 2.63 -0.30 38 362 1,264 +91
29JUN26 170.00 C 2.25 3.00 2.05 2.11 -0.29 38 450 3,730 +79
29JUN26 172.50 C 2.14 2.15 2.04 1.68 -0.27 38 86 1,163 +8
29JUN26 175.00 C 1.55 1.75 1.55 1.32 -0.25 38 13 1,370 +5
29JUN26 177.50 C 1.52 1.61 1.52 1.03 -0.22 37 90 452 +5
29JUN26 180.00 C 1.27 1.50 1.15 0.80 -0.20 37 799 7,258 +456
29JUN26 182.50 C 1.21 1.21 0.98 0.62 -0.17 37 433 1,379 +428
29JUN26 185.00 C 0.85 1.20 0.85 0.47 -0.15 37 50 677 0
29JUN26 187.50 C 0.00 0.00 0.00 0.36 -0.12 37 0 1,233 0
29JUN26 190.00 C 0.73 0.85 0.65 0.27 -0.10 37 436 2,564 +436
29JUN26 192.50 C 0.64 0.65 0.60 0.20 -0.09 37 180 1,001 +180
29JUN26 195.00 C 0.58 0.59 0.54 0.15 -0.07 37 232 900 +225
29JUN26 197.50 C 0.51 0.53 0.51 0.11 -0.06 37 225 638 +212
29JUN26 200.00 C 0.47 0.50 0.47 0.08 -0.05 37 54 4,688 -1
29JUN26 205.00 C 0.00 0.00 0.00 0.05 -0.03 38 0 908 0
29JUN26 210.00 C 0.36 0.38 0.35 0.03 -0.01 39 683 2,119 +420
29JUN26 215.00 C 0.18 0.18 0.18 0.02 -0.01 39 1 546 -1
29JUN26 220.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 3,158 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,030 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 44 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 0.00 0.00 0.00 0.01 0.00 48 0 3,822 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 50 0 549 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,781 0
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 56 0 614 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 58 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 63 0 91 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 65 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 68 0 33 0
29JUN26 300.00 C 0.01 0.01 0.01 0.01 0.00 70 9 1,231 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 73 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 76 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 81 0 134 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 84 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 89 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 0.01 0.00 91 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 0.00 94 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 96 0 95 0
29JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 98 0 180 0
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 100 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 103 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 105 0 150 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 107 0 275 0
30JUL26 120.00 C 0.00 0.00 0.00 35.17 -0.06 36 0 1 0
30JUL26 122.50 C 0.00 0.00 0.00 32.86 -0.26 37 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 30.65 -0.27 37 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 28.75 -0.02 40 0 60 0
30JUL26 130.00 C 0.00 0.00 0.00 26.81 +0.25 41 0 61 0
30JUL26 132.50 C 0.00 0.00 0.00 24.81 +0.22 41 0 38 0
30JUL26 135.00 C 0.00 0.00 0.00 22.88 +0.17 41 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 21.03 +0.12 41 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 19.27 +0.08 41 0 4 0
30JUL26 142.50 C 0.00 0.00 0.00 17.60 +0.04 41 0 37 0
30JUL26 145.00 C 0.00 0.00 0.00 16.02 0.00 41 0 441 0
30JUL26 147.50 C 0.00 0.00 0.00 14.54 -0.04 41 0 346 0
30JUL26 150.00 C 11.67 13.50 11.65 12.93 -0.08 40 129 1,145 -31
30JUL26 152.50 C 11.20 12.20 10.50 11.52 -0.28 40 401 2,081 +323
30JUL26 155.00 C 10.12 11.55 9.32 10.34 -0.30 40 623 1,938 +344
30JUL26 157.50 C 9.00 10.07 8.37 9.27 -0.31 40 441 1,659 +181
30JUL26 160.00 C 7.50 9.44 7.50 8.32 -0.31 40 185 1,847 +120
30JUL26 162.50 C 7.40 8.37 7.40 7.48 -0.28 41 169 1,127 +3
30JUL26 165.00 C 6.04 7.27 6.04 6.67 -0.31 41 124 2,009 +46
30JUL26 167.50 C 5.39 6.53 5.39 5.97 -0.31 41 108 1,108 +29
30JUL26 170.00 C 5.59 6.22 5.31 5.31 -0.28 41 240 2,163 -59
30JUL26 172.50 C 4.43 5.24 4.43 4.77 -0.22 42 146 941 +130
30JUL26 175.00 C 4.10 4.10 4.10 4.19 -0.21 42 1 1,630 0
30JUL26 177.50 C 0.00 0.00 0.00 3.67 -0.21 42 0 355 0
30JUL26 180.00 C 3.92 3.92 3.92 3.20 -0.21 42 5 879 0
30JUL26 182.50 C 0.00 0.00 0.00 2.79 -0.19 42 0 480 0
30JUL26 185.00 C 0.00 0.00 0.00 2.42 -0.19 42 0 369 0
30JUL26 187.50 C 0.00 0.00 0.00 2.10 -0.18 42 0 315 0
30JUL26 190.00 C 2.28 2.28 2.21 1.81 -0.17 41 4 513 +3
30JUL26 192.50 C 2.04 2.04 2.04 1.56 -0.16 41 1 56 +1
30JUL26 195.00 C 0.00 0.00 0.00 1.35 -0.14 41 0 259 0
30JUL26 197.50 C 0.00 0.00 0.00 1.16 -0.13 41 0 11 0
30JUL26 200.00 C 1.46 1.62 1.46 0.99 -0.13 41 6 527 +6
30JUL26 205.00 C 0.00 0.00 0.00 0.72 -0.11 41 0 56 0
30JUL26 210.00 C 0.00 0.00 0.00 0.52 -0.09 41 0 299 0
30JUL26 215.00 C 0.00 0.00 0.00 0.38 -0.07 41 0 133 0
30JUL26 220.00 C 0.00 0.00 0.00 0.27 -0.06 41 0 214 0
30JUL26 225.00 C 0.00 0.00 0.00 0.19 -0.05 41 0 215 0
30JUL26 230.00 C 0.00 0.00 0.00 0.14 -0.03 41 0 153 0
30JUL26 235.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 107 0
30JUL26 240.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 232 0
30JUL26 245.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 108 0
30JUL26 250.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 33 0
30JUL26 255.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 210 0
30JUL26 260.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 90 0
30JUL26 265.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 417 0
30JUL26 270.00 C 0.00 0.00 0.00 0.01 0.00 42 0 986 0
28AUG26 127.50 C 0.00 0.00 0.00 31.14 -0.02 46 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 29.25 -0.10 46 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 27.40 -0.14 45 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 25.88 +0.17 46 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 24.22 +0.14 46 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 22.63 +0.11 46 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 21.11 +0.08 46 0 260 0
28AUG26 145.00 C 0.00 0.00 0.00 19.67 +0.05 46 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 18.29 +0.02 46 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 16.60 -0.31 45 0 105 0
28AUG26 152.50 C 14.75 14.75 14.75 15.44 -0.07 45 12 324 0
28AUG26 155.00 C 13.93 15.52 13.74 14.33 -0.18 45 233 531 +24
28AUG26 157.50 C 12.28 14.32 12.28 13.25 -0.14 45 154 559 -14
28AUG26 160.00 C 11.36 12.85 11.36 12.33 -0.01 46 166 848 -14
28AUG26 162.50 C 11.10 12.31 10.51 11.42 -0.01 46 157 616 +51
28AUG26 165.00 C 10.85 11.41 10.85 10.57 -0.08 46 76 768 +46
28AUG26 167.50 C 9.02 10.57 9.02 9.77 -0.21 46 122 935 +1
28AUG26 170.00 C 8.65 9.58 8.29 8.99 -0.14 46 138 591 +108
28AUG26 172.50 C 8.50 8.52 8.50 8.34 -0.16 47 34 268 +21
28AUG26 175.00 C 0.00 0.00 0.00 7.59 -0.29 46 0 127 0
28AUG26 177.50 C 0.00 0.00 0.00 7.05 -0.18 47 0 34 0
28AUG26 180.00 C 6.80 6.80 6.80 6.49 -0.14 47 1 103 +1
28AUG26 182.50 C 0.00 0.00 0.00 5.93 -0.14 47 0 65 0
28AUG26 185.00 C 5.88 5.88 5.88 5.41 -0.14 47 1 141 +1
28AUG26 187.50 C 0.00 0.00 0.00 4.93 -0.15 47 0 231 0
28AUG26 190.00 C 4.55 5.22 4.55 4.49 -0.15 47 4 337 +3
29SEP26 100.00 C 0.00 0.00 0.00 55.69 -0.28 44 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 53.53 -0.15 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 51.27 -0.16 46 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 49.25 +0.04 48 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 46.75 +0.08 45 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 44.70 -0.11 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 42.50 -0.20 45 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 40.72 +0.10 47 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 38.68 +0.01 46 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 36.56 +0.15 46 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 34.61 +0.09 45 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 32.69 -0.03 45 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 31.17 +0.18 46 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 29.41 +0.14 46 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 27.73 0.00 46 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 26.13 -0.18 46 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 24.79 +0.10 46 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 23.33 +0.07 46 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 21.94 +0.05 46 0 121 0
29SEP26 147.50 C 0.00 0.00 0.00 20.62 +0.04 46 0 19 0
29SEP26 150.00 C 18.04 18.04 18.04 19.17 -0.02 46 30 530 +30
29SEP26 152.50 C 17.90 18.36 17.90 17.92 -0.10 46 60 1,708 +30
29SEP26 155.00 C 16.70 16.91 16.70 16.80 -0.11 46 13 114 0
29SEP26 157.50 C 0.00 0.00 0.00 15.74 -0.12 46 0 179 0
29SEP26 160.00 C 14.30 15.00 14.30 14.82 -0.06 46 50 900 -2
29SEP26 162.50 C 0.00 0.00 0.00 13.88 -0.07 46 0 172 0
29SEP26 165.00 C 13.52 13.52 13.52 13.00 -0.12 46 2 174 +2
29SEP26 167.50 C 0.00 0.00 0.00 12.18 -0.11 46 0 189 0
29SEP26 170.00 C 0.00 0.00 0.00 11.39 -0.11 46 0 2,568 0
29SEP26 172.50 C 0.00 0.00 0.00 10.62 -0.17 46 0 553 0
29SEP26 175.00 C 10.00 10.00 10.00 9.95 -0.23 47 26 1,702 0
29SEP26 177.50 C 0.00 0.00 0.00 9.09 -0.12 46 0 118 0
29SEP26 180.00 C 0.00 0.00 0.00 8.45 -0.12 46 0 400 0
29SEP26 182.50 C 0.00 0.00 0.00 7.84 -0.13 46 0 543 0
29SEP26 185.00 C 0.00 0.00 0.00 7.28 -0.13 46 0 289 0
29SEP26 187.50 C 0.00 0.00 0.00 6.75 -0.13 46 0 258 0
29SEP26 190.00 C 0.00 0.00 0.00 6.26 -0.13 46 0 529 0
29SEP26 192.50 C 0.00 0.00 0.00 5.80 -0.13 46 0 62 0
29SEP26 195.00 C 0.00 0.00 0.00 5.37 -0.13 46 0 92 0
29SEP26 197.50 C 0.00 0.00 0.00 4.96 -0.14 46 0 83 0
29SEP26 200.00 C 4.87 4.87 4.87 4.73 -0.14 47 1 1,284 0
29SEP26 205.00 C 0.00 0.00 0.00 3.92 -0.13 46 0 110 0
29SEP26 210.00 C 4.10 4.10 4.10 3.44 -0.03 47 9 272 -9
29SEP26 215.00 C 0.00 0.00 0.00 2.84 -0.12 46 0 219 0
29SEP26 220.00 C 0.00 0.00 0.00 2.42 -0.11 46 0 420 0
29SEP26 225.00 C 0.00 0.00 0.00 2.05 -0.10 46 0 213 0
29SEP26 230.00 C 0.00 0.00 0.00 1.74 -0.09 46 0 1,120 0
29SEP26 235.00 C 0.00 0.00 0.00 1.47 -0.09 46 0 172 0
29SEP26 240.00 C 0.00 0.00 0.00 1.24 -0.08 46 0 939 0
29SEP26 245.00 C 0.00 0.00 0.00 1.05 -0.07 46 0 196 0
29SEP26 250.00 C 0.00 0.00 0.00 0.88 -0.07 46 0 513 0
29SEP26 255.00 C 0.00 0.00 0.00 0.74 -0.07 46 0 350 0
29SEP26 260.00 C 0.00 0.00 0.00 0.63 -0.05 46 0 348 0
29SEP26 265.00 C 0.00 0.00 0.00 0.53 -0.05 46 0 415 0
29SEP26 270.00 C 1.15 1.15 1.15 0.44 -0.05 46 2 796 0
29SEP26 275.00 C 0.00 0.00 0.00 0.37 -0.04 46 0 232 0
29SEP26 280.00 C 0.00 0.00 0.00 0.31 -0.04 46 0 200 0
29SEP26 285.00 C 0.00 0.00 0.00 0.26 -0.03 46 0 71 0
29SEP26 290.00 C 0.00 0.00 0.00 0.23 -0.03 46 0 369 0
29SEP26 295.00 C 0.00 0.00 0.00 0.18 -0.03 46 0 61 0
29SEP26 300.00 C 0.00 0.00 0.00 0.16 -0.02 46 0 568 0
29SEP26 310.00 C 0.00 0.00 0.00 0.11 -0.02 46 0 396 0
29SEP26 320.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 100 0
29SEP26 340.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 12 0
29SEP26 350.00 C 0.00 0.00 0.00 0.03 0.00 47 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.02 0.00 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 58.60 +1.33 50 0 106 0
30DEC26 102.50 C 0.00 0.00 0.00 56.56 +0.14 50 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 54.52 +0.15 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 52.44 +0.08 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 50.53 +0.15 49 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 48.61 +0.12 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 46.69 +0.07 48 0 21 0
30DEC26 117.50 C 0.00 0.00 0.00 44.83 +0.03 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 43.04 +0.06 48 0 32 0
30DEC26 122.50 C 0.00 0.00 0.00 41.30 +0.02 48 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 39.60 -0.03 48 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 37.95 -0.06 48 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 36.16 -0.30 47 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 34.62 -0.23 47 0 31 0
30DEC26 135.00 C 0.00 0.00 0.00 33.15 +0.03 47 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 31.71 +0.01 47 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 30.52 +0.19 47 0 13 0
30DEC26 142.50 C 0.00 0.00 0.00 29.50 +0.46 48 0 24 0
30DEC26 145.00 C 0.00 0.00 0.00 28.03 +0.03 48 0 230 0
30DEC26 147.50 C 0.00 0.00 0.00 26.52 -0.02 47 0 59 0
30DEC26 150.00 C 0.00 0.00 0.00 25.25 -0.03 47 0 132 0
30DEC26 152.50 C 24.13 24.13 23.80 23.86 -0.45 46 5 140 +4
30DEC26 155.00 C 22.93 24.00 22.93 23.21 -0.04 47 113 818 +101
30DEC26 157.50 C 0.00 0.00 0.00 22.19 -0.04 47 0 281 0
30DEC26 160.00 C 0.00 0.00 0.00 21.21 -0.04 47 0 1,805 0
30DEC26 162.50 C 0.00 0.00 0.00 20.27 -0.05 47 0 487 0
30DEC26 165.00 C 0.00 0.00 0.00 19.38 -0.05 48 0 935 0
30DEC26 167.50 C 0.00 0.00 0.00 18.52 -0.06 48 0 610 0
30DEC26 170.00 C 0.00 0.00 0.00 17.83 +0.06 48 0 1,544 0
30DEC26 172.50 C 0.00 0.00 0.00 17.07 +0.07 48 0 516 0
30DEC26 175.00 C 0.00 0.00 0.00 16.20 -0.06 48 0 518 0
30DEC26 177.50 C 0.00 0.00 0.00 15.09 +0.19 47 0 382 0
30DEC26 180.00 C 14.89 15.00 14.89 15.05 +0.16 49 3 2,385 +2
30DEC26 182.50 C 0.00 0.00 0.00 13.56 -0.72 47 0 1,227 0
30DEC26 185.00 C 13.70 13.70 13.70 12.92 -0.69 47 1 219 +1
30DEC26 187.50 C 13.35 13.35 13.35 12.30 -0.66 47 1 98 0
30DEC26 190.00 C 0.00 0.00 0.00 11.75 -0.60 47 0 958 0
30DEC26 192.50 C 0.00 0.00 0.00 11.39 -0.37 48 0 31 0
30DEC26 195.00 C 0.00 0.00 0.00 11.28 +0.09 49 0 127 0
30DEC26 197.50 C 0.00 0.00 0.00 10.73 +0.08 49 0 189 0
30DEC26 200.00 C 10.50 10.75 10.50 10.21 +0.07 49 4 692 +1
30DEC26 205.00 C 0.00 0.00 0.00 8.98 +0.06 48 0 303 0
30DEC26 210.00 C 0.00 0.00 0.00 8.12 +0.05 48 0 338 0
30DEC26 215.00 C 0.00 0.00 0.00 7.35 +0.05 48 0 120 0
30DEC26 220.00 C 7.32 7.32 7.32 6.84 +0.04 48 7 2,775 0
30DEC26 225.00 C 0.00 0.00 0.00 6.00 +0.03 48 0 57 0
30DEC26 230.00 C 0.00 0.00 0.00 5.43 +0.03 48 0 190 0
30DEC26 235.00 C 0.00 0.00 0.00 4.90 +0.02 48 0 306 0
30DEC26 240.00 C 0.00 0.00 0.00 4.43 +0.02 48 0 1,531 0
30DEC26 245.00 C 0.00 0.00 0.00 4.00 +0.02 48 0 1,291 0
30DEC26 250.00 C 0.00 0.00 0.00 3.61 +0.01 48 0 506 0
30DEC26 255.00 C 0.00 0.00 0.00 3.26 +0.01 48 0 136 0
30DEC26 260.00 C 0.00 0.00 0.00 2.94 0.00 48 0 64 0
30DEC26 265.00 C 0.00 0.00 0.00 2.65 0.00 48 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 2.40 +0.01 48 0 138 0
30DEC26 275.00 C 0.00 0.00 0.00 2.16 0.00 48 0 100 0
30DEC26 280.00 C 0.00 0.00 0.00 1.95 0.00 48 0 502 0
30DEC26 285.00 C 0.00 0.00 0.00 1.76 0.00 48 0 162 0
30DEC26 290.00 C 2.55 2.55 2.55 1.59 0.00 48 1 224 0
30DEC26 295.00 C 0.00 0.00 0.00 1.44 0.00 48 0 192 0
30DEC26 300.00 C 0.00 0.00 0.00 1.30 0.00 48 0 353 0
30DEC26 310.00 C 0.00 0.00 0.00 1.06 0.00 48 0 17 0
30DEC26 320.00 C 0.00 0.00 0.00 0.86 -0.01 48 0 94 0
30DEC26 330.00 C 0.00 0.00 0.00 0.70 -0.01 48 0 11 0
30DEC26 340.00 C 0.00 0.00 0.00 0.58 0.00 48 0 70 0
30DEC26 350.00 C 0.00 0.00 0.00 0.47 -0.01 48 0 124 0
30MAR27 120.00 C 0.00 0.00 0.00 46.84 +0.07 49 0 27 0
30MAR27 122.50 C 0.00 0.00 0.00 45.24 +0.05 49 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 43.64 0.00 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 42.13 +0.02 48 0 0 0
30MAR27 130.00 C 39.80 39.80 39.80 40.64 0.00 48 3 12 +3
30MAR27 132.50 C 0.00 0.00 0.00 39.23 -0.01 48 0 0 0
30MAR27 135.00 C 37.86 37.86 37.86 38.12 +0.26 49 1 3 0
30MAR27 137.50 C 0.00 0.00 0.00 36.48 -0.05 48 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 35.21 -0.62 48 0 200 0
30MAR27 142.50 C 0.00 0.00 0.00 33.96 -0.04 48 0 20 0
30MAR27 145.00 C 31.15 31.15 31.15 32.75 -0.04 48 95 360 0
30MAR27 147.50 C 30.05 30.30 30.00 31.25 +0.12 48 3 1,316 0
30MAR27 150.00 C 28.94 28.94 28.89 30.17 +0.12 48 13 1,657 -13
30MAR27 152.50 C 0.00 0.00 0.00 29.12 +0.11 48 0 191 0
30MAR27 155.00 C 28.31 28.70 28.31 28.32 +0.35 48 51 119 +51
30MAR27 157.50 C 0.00 0.00 0.00 27.37 +0.13 48 0 1,048 0
30MAR27 160.00 C 26.32 26.32 26.32 26.39 +0.11 48 1 1,428 -1
30MAR27 162.50 C 25.40 25.40 25.40 25.44 +0.08 48 50 348 -20
30MAR27 165.00 C 0.00 0.00 0.00 24.25 -0.22 48 0 136 0
30MAR27 167.50 C 0.00 0.00 0.00 23.37 -0.25 48 0 123 0
30MAR27 170.00 C 0.00 0.00 0.00 22.53 -0.27 48 0 210 0
30MAR27 172.50 C 0.00 0.00 0.00 21.11 -0.90 47 0 240 0
30MAR27 175.00 C 22.24 22.24 21.09 21.09 -0.16 48 32 612 -28
30MAR27 177.50 C 0.00 0.00 0.00 19.80 -0.67 47 0 227 0
30MAR27 180.00 C 19.20 19.20 19.20 18.91 -0.66 47 95 270 -93
30MAR27 182.50 C 0.00 0.00 0.00 18.32 -0.10 47 0 1,125 0
30MAR27 185.00 C 0.00 0.00 0.00 17.57 -0.37 47 0 1,036 0
30MAR27 187.50 C 0.00 0.00 0.00 17.56 -0.19 48 0 60 0
30MAR27 190.00 C 0.00 0.00 0.00 16.50 -0.41 48 0 541 0
30MAR27 192.50 C 0.00 0.00 0.00 15.86 -0.59 48 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 15.48 -0.35 48 0 96 0
30MAR27 197.50 C 0.00 0.00 0.00 15.14 -0.10 49 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 14.56 -0.11 49 0 240 0
30MAR27 205.00 C 0.00 0.00 0.00 13.48 -0.11 49 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 12.47 -0.12 48 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 11.54 -0.12 48 0 57 0
30MAR27 220.00 C 13.46 13.46 13.46 10.68 -0.12 48 4 1,131 0
30MAR27 225.00 C 0.00 0.00 0.00 9.88 -0.12 48 0 81 0
30MAR27 230.00 C 0.00 0.00 0.00 9.14 -0.13 48 0 854 0
30MAR27 235.00 C 0.00 0.00 0.00 8.45 -0.13 48 0 23 0
30MAR27 240.00 C 0.00 0.00 0.00 7.82 -0.13 48 0 152 0
30MAR27 245.00 C 0.00 0.00 0.00 7.03 -0.33 48 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 6.50 -0.32 48 0 235 0
30MAR27 255.00 C 0.00 0.00 0.00 6.01 -0.31 48 0 32 0
30MAR27 260.00 C 0.00 0.00 0.00 5.57 -0.29 48 0 20 0
30MAR27 265.00 C 0.00 0.00 0.00 5.15 -0.28 48 0 42 0
30MAR27 270.00 C 0.00 0.00 0.00 4.91 -0.12 48 0 1,217 0
30MAR27 275.00 C 5.94 5.94 5.94 4.41 -0.25 48 1 371 -1
TOTAL CALL 39,932 347,225 +20,060
28MAY26 120.00 P 0.00 0.00 0.00 0.01 0.00 173 0 1,310 0
28MAY26 122.50 P 0.05 0.05 0.05 0.01 0.00 160 1 489 -1
28MAY26 125.00 P 0.00 0.00 0.00 0.01 0.00 147 0 566 0
28MAY26 127.50 P 0.00 0.00 0.00 0.01 0.00 134 0 407 0
28MAY26 130.00 P 0.04 0.04 0.04 0.01 0.00 121 2 649 -2
28MAY26 132.50 P 0.00 0.00 0.00 0.01 0.00 109 0 577 0
28MAY26 135.00 P 0.03 0.03 0.03 0.01 0.00 97 10 2,001 -10
28MAY26 137.50 P 0.04 0.04 0.04 0.01 0.00 85 3 1,392 -3
28MAY26 140.00 P 0.04 0.05 0.03 0.01 0.00 73 48 6,991 -21
28MAY26 142.50 P 0.17 0.17 0.05 0.01 -0.02 60 68 4,025 -65
28MAY26 145.00 P 0.16 0.16 0.06 0.01 -0.09 49 60 12,841 -33
28MAY26 147.50 P 0.35 0.35 0.07 0.02 -0.28 40 331 5,956 -138
28MAY26 150.00 P 0.95 1.00 0.14 0.14 -0.62 40 1,025 11,848 -421
28MAY26 152.50 P 1.20 2.20 0.40 0.62 -0.99 40 572 8,250 +146
28MAY26 155.00 P 2.78 3.95 0.94 1.74 -1.04 40 1,976 182,193 -258
28MAY26 157.50 P 5.60 5.60 2.80 3.66 -0.99 44 648 8,337 -43
28MAY26 160.00 P 8.00 8.00 4.00 5.84 -1.04 39 663 7,180 -271
28MAY26 162.50 P 9.75 11.00 7.60 8.30 -0.74 0 136 14,102 -90
28MAY26 165.00 P 11.74 12.92 10.90 10.80 -0.62 0 100 4,329 -85
28MAY26 167.50 P 12.85 13.40 12.80 13.30 -0.60 0 36 2,012 -36
28MAY26 170.00 P 16.00 16.00 15.80 15.80 -0.60 0 4 2,411 -337
28MAY26 172.50 P 0.00 0.00 0.00 18.30 -0.60 0 2 563 -846
28MAY26 175.00 P 22.80 22.80 22.80 20.80 -1.24 0 2 125 -2,813
28MAY26 177.50 P 0.00 0.00 0.00 23.30 -0.60 0 0 1,221 -5
28MAY26 180.00 P 0.00 0.00 0.00 25.80 -0.60 0 0 1,197 0
28MAY26 182.50 P 0.00 0.00 0.00 28.30 -0.60 0 0 806 0
28MAY26 185.00 P 29.40 29.40 29.40 30.99 -0.41 186 2 961 -37
28MAY26 187.50 P 0.00 0.00 0.00 33.52 -0.38 202 0 643 -224
28MAY26 190.00 P 35.00 35.00 35.00 36.04 -1.45 217 1 699 -146
28MAY26 192.50 P 0.00 0.00 0.00 38.48 -0.42 217 0 186 0
28MAY26 195.00 P 0.00 0.00 0.00 40.80 -0.60 0 0 369 0
28MAY26 197.50 P 44.80 44.80 44.80 43.30 -0.60 0 4 217 -4
28MAY26 200.00 P 0.00 0.00 0.00 46.02 -0.48 255 0 349 0
28MAY26 205.00 P 51.98 52.95 51.28 50.98 -0.42 267 487 731 +447
28MAY26 210.00 P 56.98 57.95 56.28 55.99 -0.41 288 397 781 +397
28MAY26 215.00 P 61.98 62.95 61.65 60.80 -0.60 0 357 740 +297
28MAY26 220.00 P 66.28 67.95 64.40 66.00 -0.40 325 169 644 -10
28MAY26 225.00 P 71.28 72.95 69.00 70.87 -0.53 302 2,184 2,369 +1,914
28MAY26 230.00 P 76.28 77.95 74.19 75.80 -1.94 0 1,367 1,439 +1,186
28MAY26 235.00 P 81.40 81.40 81.40 81.03 -0.37 382 3 41 0
28MAY26 240.00 P 86.00 86.00 86.00 85.80 -0.60 0 1 116 0
28MAY26 245.00 P 0.00 0.00 0.00 90.80 -0.60 0 0 56 0
28MAY26 250.00 P 0.00 0.00 0.00 95.80 -0.60 0 0 180 0
28MAY26 255.00 P 0.00 0.00 0.00 100.80 -0.69 0 0 20 0
28MAY26 260.00 P 0.00 0.00 0.00 105.99 -0.41 446 0 104 -30
28MAY26 265.00 P 0.00 0.00 0.00 110.99 -0.41 460 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 115.80 -0.60 0 0 30 0
28MAY26 275.00 P 0.00 0.00 0.00 120.80 -0.60 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 125.80 -0.60 0 0 15 0
28MAY26 285.00 P 0.00 0.00 0.00 130.80 -0.60 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 135.80 -0.60 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 140.80 -0.60 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 146.02 -0.38 555 0 2 0
28MAY26 310.00 P 0.00 0.00 0.00 155.80 -0.60 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 165.98 -0.42 587 0 70 0
28MAY26 330.00 P 0.00 0.00 0.00 177.25 -0.61 822 0 0 0
29JUN26 100.00 P 0.06 0.06 0.06 0.01 0.00 50 50 2,359 -50
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 47 0 520 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 44 0 356 0
29JUN26 107.50 P 0.16 0.16 0.16 0.01 0.00 42 1 64 -1
29JUN26 110.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 326 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 -0.02 37 0 290 0
29JUN26 115.00 P 0.00 0.00 0.00 0.02 -0.03 37 0 1,241 0
29JUN26 117.50 P 0.00 0.00 0.00 0.04 -0.04 37 0 1,403 0
29JUN26 120.00 P 0.42 0.42 0.42 0.07 -0.06 38 5 2,579 +5
29JUN26 122.50 P 0.40 0.40 0.40 0.12 -0.08 38 4 971 -4
29JUN26 125.00 P 0.50 0.50 0.50 0.19 -0.13 37 6 903 0
29JUN26 127.50 P 0.69 0.69 0.69 0.30 -0.17 37 8 1,061 0
29JUN26 130.00 P 1.04 1.04 0.75 0.45 -0.22 37 8 3,620 -6
29JUN26 132.50 P 0.99 0.99 0.99 0.67 -0.27 37 10 1,736 0
29JUN26 135.00 P 1.56 1.62 1.24 0.95 -0.36 37 81 2,711 +54
29JUN26 137.50 P 2.20 2.20 1.50 1.32 -0.44 38 560 2,134 +114
29JUN26 140.00 P 2.52 2.67 1.81 1.81 -0.50 38 625 3,020 +149
29JUN26 142.50 P 3.16 3.40 2.22 2.41 -0.56 38 878 3,620 -70
29JUN26 145.00 P 4.25 4.27 2.83 3.13 -0.63 38 522 7,630 -159
29JUN26 147.50 P 5.00 5.00 3.80 3.97 -0.68 38 709 7,579 +291
29JUN26 150.00 P 5.71 6.28 4.55 4.99 -0.72 38 867 27,584 +244
29JUN26 152.50 P 7.25 7.57 5.33 6.15 -0.68 38 1,041 11,588 +239
29JUN26 155.00 P 8.49 9.20 6.66 7.44 -0.74 38 982 6,254 +565
29JUN26 157.50 P 10.03 10.03 8.33 8.87 -0.77 39 417 2,507 +42
29JUN26 160.00 P 11.30 11.30 9.65 10.48 -0.82 39 113 4,227 -70
29JUN26 162.50 P 13.69 13.69 11.56 12.17 -0.82 39 25 1,805 +1
29JUN26 165.00 P 15.50 15.56 13.60 14.02 -0.80 40 56 1,497 +11
29JUN26 167.50 P 16.00 16.00 16.00 15.54 -1.28 37 20 889 -20
29JUN26 170.00 P 20.00 20.00 18.43 17.53 -0.38 37 21 2,813 +5
29JUN26 172.50 P 0.00 0.00 0.00 19.61 -0.86 37 2 1,491 0
29JUN26 175.00 P 0.00 0.00 0.00 21.79 -0.82 37 0 433 0
29JUN26 177.50 P 26.74 26.74 25.55 24.02 -0.79 37 178 875 +178
29JUN26 180.00 P 28.40 29.01 27.84 26.98 -0.10 45 155 9,281 +25
29JUN26 182.50 P 31.35 31.35 30.54 29.11 -1.01 43 48 640 +48
29JUN26 185.00 P 33.68 33.68 33.11 31.55 -0.30 45 201 2,040 +201
29JUN26 187.50 P 36.07 36.07 35.36 33.97 -0.17 47 315 589 +315
29JUN26 190.00 P 38.48 38.48 37.67 36.33 -1.19 47 150 2,946 +120
29JUN26 192.50 P 0.00 0.00 0.00 38.79 -0.43 49 0 2,016 0
29JUN26 195.00 P 0.00 0.00 0.00 41.17 -0.60 49 0 656 0
29JUN26 197.50 P 0.00 0.00 0.00 43.58 -1.65 49 0 454 0
29JUN26 200.00 P 0.00 0.00 0.00 46.11 -0.71 51 0 5,079 0
29JUN26 205.00 P 52.53 53.52 52.23 50.98 -0.68 52 337 1,768 -73
29JUN26 210.00 P 57.31 58.32 57.27 55.99 -0.64 56 389 1,196 +220
29JUN26 215.00 P 62.26 62.80 62.11 60.84 -0.76 53 256 943 +60
29JUN26 220.00 P 67.22 68.31 67.17 66.00 -0.40 63 294 2,074 +113
29JUN26 225.00 P 72.22 73.28 71.80 70.87 -0.53 61 215 1,163 +214
29JUN26 230.00 P 77.30 78.25 77.21 75.80 -1.94 0 161 882 +161
29JUN26 235.00 P 0.00 0.00 0.00 81.03 -0.37 74 0 1,294 0
29JUN26 240.00 P 0.00 0.00 0.00 85.80 -0.60 0 0 2,643 0
29JUN26 245.00 P 0.00 0.00 0.00 90.90 -0.50 74 0 1,343 0
29JUN26 250.00 P 0.00 0.00 0.00 95.80 -0.60 0 0 232 0
29JUN26 255.00 P 0.00 0.00 0.00 100.80 -0.69 0 0 112 0
29JUN26 260.00 P 0.00 0.00 0.00 105.99 -0.41 87 0 136 0
29JUN26 265.00 P 0.00 0.00 0.00 110.99 -0.41 89 0 471 0
29JUN26 270.00 P 0.00 0.00 0.00 115.80 -0.60 0 0 210 0
29JUN26 275.00 P 0.00 0.00 0.00 120.80 -0.60 0 0 301 0
29JUN26 280.00 P 0.00 0.00 0.00 125.80 -0.60 0 0 80 0
29JUN26 285.00 P 0.00 0.00 0.00 130.80 -0.60 0 0 209 0
29JUN26 290.00 P 137.33 138.27 134.79 136.09 -0.31 105 190 862 +135
29JUN26 295.00 P 0.00 0.00 0.00 140.80 -0.60 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 146.02 -0.38 107 0 15 0
29JUN26 310.00 P 0.00 0.00 0.00 155.80 -0.60 0 0 60 -9
29JUN26 320.00 P 0.00 0.00 0.00 165.98 -0.42 114 0 16 0
29JUN26 330.00 P 0.00 0.00 0.00 177.25 -0.61 149 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 185.80 -0.60 0 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 195.80 -0.60 0 0 15 0
29JUN26 360.00 P 0.00 0.00 0.00 205.80 -0.60 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 215.80 -0.60 0 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 225.80 -0.60 0 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 235.80 -0.60 0 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 245.80 -0.60 0 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 255.80 -0.60 0 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 265.80 -0.60 0 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 275.80 -0.60 0 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 285.80 -0.60 0 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 295.80 -0.60 0 0 0 0
30JUL26 120.00 P 1.00 1.08 1.00 0.77 -0.18 41 2 751 0
30JUL26 122.50 P 0.00 0.00 0.00 1.02 -0.21 41 0 298 0
30JUL26 125.00 P 1.87 1.90 1.64 1.29 -0.28 41 21 1,455 -7
30JUL26 127.50 P 2.35 2.35 2.35 1.67 -0.29 41 2 762 0
30JUL26 130.00 P 2.70 2.70 2.70 2.08 -0.37 41 5 583 0
30JUL26 132.50 P 0.00 0.00 0.00 2.60 -0.37 42 0 550 0
30JUL26 135.00 P 3.70 3.70 3.70 3.17 -0.45 42 6 872 -4
30JUL26 137.50 P 4.59 4.59 3.75 3.84 -0.46 42 218 1,260 -60
30JUL26 140.00 P 5.37 5.42 4.44 4.59 -0.46 42 416 1,786 +147
30JUL26 142.50 P 6.25 6.37 5.22 5.43 -0.48 42 424 1,928 -1
30JUL26 145.00 P 6.91 7.25 6.15 6.39 -0.42 42 126 2,446 -44
30JUL26 147.50 P 7.55 8.01 6.95 7.41 -0.49 42 108 1,776 -92
30JUL26 150.00 P 9.60 9.79 7.85 8.49 -0.68 42 330 4,834 -88
30JUL26 152.50 P 10.22 10.52 9.10 9.81 -0.57 42 219 2,525 -7
30JUL26 155.00 P 11.62 12.41 10.40 11.13 -0.55 42 270 1,628 -53
30JUL26 157.50 P 13.38 13.47 12.20 12.41 -0.66 42 229 1,536 -104
30JUL26 160.00 P 14.97 15.59 13.46 14.07 -0.46 43 277 1,468 +163
30JUL26 162.50 P 17.30 17.32 15.04 15.72 -0.52 43 206 1,032 +82
30JUL26 165.00 P 0.00 0.00 0.00 16.87 -1.30 41 0 728 0
30JUL26 167.50 P 16.12 19.24 16.12 18.63 -0.79 41 87 849 -13
30JUL26 170.00 P 0.00 0.00 0.00 19.80 -1.41 39 0 1,264 0
30JUL26 172.50 P 0.00 0.00 0.00 22.29 -0.80 41 0 287 0
30JUL26 175.00 P 0.00 0.00 0.00 24.24 -0.79 41 0 95 0
30JUL26 177.50 P 0.00 0.00 0.00 26.99 -0.41 45 0 95 0
30JUL26 180.00 P 0.00 0.00 0.00 29.08 -0.37 45 0 217 0
30JUL26 182.50 P 0.00 0.00 0.00 31.25 -0.31 46 0 64 0
30JUL26 185.00 P 0.00 0.00 0.00 33.36 -0.34 46 0 215 0
30JUL26 187.50 P 0.00 0.00 0.00 35.58 -0.26 46 0 1 0
30JUL26 190.00 P 0.00 0.00 0.00 37.77 -0.32 46 0 161 0
30JUL26 192.50 P 0.00 0.00 0.00 40.02 -0.31 47 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 42.27 -0.33 47 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 44.58 -0.65 47 0 7 0
30JUL26 200.00 P 0.00 0.00 0.00 46.88 -0.35 47 0 1 0
30JUL26 205.00 P 0.00 0.00 0.00 51.82 -0.19 50 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 56.38 -0.28 48 0 10 0
30JUL26 215.00 P 0.00 0.00 0.00 61.21 -0.56 49 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 66.07 -0.54 49 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 70.96 -0.52 50 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 75.86 -1.88 49 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 81.03 -0.37 56 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 85.80 -0.60 0 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 90.90 -0.50 57 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 95.80 -0.60 0 0 1 0
30JUL26 255.00 P 0.00 0.00 0.00 100.80 -0.69 0 0 1 0
30JUL26 260.00 P 0.00 0.00 0.00 105.99 -0.41 66 0 120 0
30JUL26 265.00 P 0.00 0.00 0.00 110.99 -0.41 68 0 750 0
30JUL26 270.00 P 0.00 0.00 0.00 115.80 -0.60 0 0 750 0
28AUG26 127.50 P 4.00 4.00 4.00 3.83 -0.37 47 80 95 +80
28AUG26 130.00 P 5.00 5.00 4.48 4.51 -0.38 47 5 97 +4
28AUG26 132.50 P 0.00 0.00 0.00 5.21 -0.38 47 0 163 0
28AUG26 135.00 P 6.75 6.79 5.81 5.99 -0.41 47 34 784 +32
28AUG26 137.50 P 7.56 7.56 6.64 6.83 -0.44 47 155 554 +142
28AUG26 140.00 P 8.54 8.54 7.52 7.72 -0.42 47 147 941 +69
28AUG26 142.50 P 8.53 8.65 8.53 8.72 -0.39 47 31 819 -30
28AUG26 145.00 P 10.80 10.81 9.54 9.74 -0.43 47 112 890 +20
28AUG26 147.50 P 11.94 11.94 10.26 10.86 -0.51 47 37 530 -2
28AUG26 150.00 P 13.00 13.27 11.24 11.99 -0.55 47 86 1,207 +40
28AUG26 152.50 P 14.09 14.09 12.47 13.32 -0.51 47 121 584 +35
28AUG26 155.00 P 14.21 14.72 13.76 14.70 -0.50 47 52 494 +32
28AUG26 157.50 P 16.61 16.61 16.61 16.12 -0.49 47 1 714 0
28AUG26 160.00 P 16.75 16.75 16.75 17.63 -0.54 47 1 989 0
28AUG26 162.50 P 18.58 18.58 18.58 19.21 -0.53 48 30 684 0
28AUG26 165.00 P 20.65 20.65 20.21 21.06 -0.28 48 32 568 +27
28AUG26 167.50 P 23.00 23.00 23.00 22.53 -0.78 48 8 228 +8
28AUG26 170.00 P 0.00 0.00 0.00 24.27 -0.43 48 0 139 0
28AUG26 172.50 P 0.00 0.00 0.00 26.08 -0.43 48 0 302 0
28AUG26 175.00 P 0.00 0.00 0.00 27.98 -0.39 48 0 37 0
28AUG26 177.50 P 0.00 0.00 0.00 29.90 -0.37 49 0 16 0
28AUG26 180.00 P 0.00 0.00 0.00 31.85 -0.35 49 0 136 0
28AUG26 182.50 P 0.00 0.00 0.00 33.84 -0.35 49 0 16 0
28AUG26 185.00 P 0.00 0.00 0.00 35.84 -0.41 49 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 37.93 -0.36 50 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 40.03 -0.32 50 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.74 -0.14 46 0 663 0
29SEP26 102.50 P 0.00 0.00 0.00 0.94 -0.11 46 0 188 0
29SEP26 105.00 P 0.00 0.00 0.00 1.14 -0.15 46 0 47 0
29SEP26 107.50 P 0.00 0.00 0.00 1.42 -0.16 46 0 64 0
29SEP26 110.00 P 2.23 2.23 2.23 1.71 -0.22 46 10 843 +10
29SEP26 112.50 P 0.00 0.00 0.00 2.06 -0.22 46 0 230 0
29SEP26 115.00 P 0.00 0.00 0.00 2.45 -0.22 46 0 367 0
29SEP26 117.50 P 0.00 0.00 0.00 2.95 -0.29 47 0 162 0
29SEP26 120.00 P 0.00 0.00 0.00 3.39 -0.28 46 0 243 0
29SEP26 122.50 P 0.00 0.00 0.00 3.92 -0.29 46 0 197 0
29SEP26 125.00 P 0.00 0.00 0.00 4.52 -0.35 46 0 263 0
29SEP26 127.50 P 0.00 0.00 0.00 5.20 -0.53 46 0 229 0
29SEP26 130.00 P 6.80 6.80 6.15 6.07 -0.38 47 8 572 +4
29SEP26 132.50 P 0.00 0.00 0.00 6.89 -0.45 47 0 350 0
29SEP26 135.00 P 8.50 8.50 8.50 7.78 -0.39 47 2 492 0
29SEP26 137.50 P 0.00 0.00 0.00 8.67 -0.43 47 0 2,616 0
29SEP26 140.00 P 10.00 10.10 9.50 9.63 -0.59 47 15 1,290 -7
29SEP26 142.50 P 0.00 0.00 0.00 10.66 -0.45 47 0 1,435 0
29SEP26 145.00 P 11.80 11.83 11.70 11.83 -0.34 47 5 1,092 +1
29SEP26 147.50 P 0.00 0.00 0.00 12.93 -0.41 47 0 1,214 0
29SEP26 150.00 P 14.20 14.58 13.80 14.16 -0.48 47 32 4,616 +8
29SEP26 152.50 P 16.54 16.55 16.54 15.51 -0.39 47 3 515 +1
29SEP26 155.00 P 16.30 16.30 16.30 16.87 -0.41 47 2 905 +2
29SEP26 157.50 P 0.00 0.00 0.00 18.34 -0.37 47 0 529 0
29SEP26 160.00 P 19.15 19.15 19.15 19.81 -0.41 47 1 1,707 0
29SEP26 162.50 P 0.00 0.00 0.00 21.39 -0.41 48 0 286 0
29SEP26 165.00 P 0.00 0.00 0.00 23.00 -0.33 48 0 277 0
29SEP26 167.50 P 0.00 0.00 0.00 24.59 -0.39 47 0 330 0
29SEP26 170.00 P 0.00 0.00 0.00 26.32 -0.40 48 0 478 0
29SEP26 172.50 P 28.34 28.34 28.34 28.09 -0.38 48 10 340 +5
29SEP26 175.00 P 0.00 0.00 0.00 29.92 -0.40 48 0 301 0
29SEP26 177.50 P 0.00 0.00 0.00 31.78 -0.38 48 0 449 0
29SEP26 180.00 P 35.05 35.06 32.78 33.91 -0.27 49 260 4,847 +27
29SEP26 182.50 P 0.00 0.00 0.00 35.64 -0.36 49 0 696 0
29SEP26 185.00 P 0.00 0.00 0.00 37.57 -0.36 49 0 767 0
29SEP26 187.50 P 0.00 0.00 0.00 39.57 -0.37 49 0 623 0
29SEP26 190.00 P 0.00 0.00 0.00 41.63 -0.34 49 0 784 0
29SEP26 192.50 P 0.00 0.00 0.00 43.69 -0.25 49 0 266 0
29SEP26 195.00 P 0.00 0.00 0.00 45.74 -0.35 49 0 466 0
29SEP26 197.50 P 0.00 0.00 0.00 47.89 -0.32 49 0 363 0
29SEP26 200.00 P 50.00 50.00 50.00 49.99 -0.28 49 2 1,206 -2
29SEP26 205.00 P 0.00 0.00 0.00 54.59 -0.03 51 0 1,079 0
29SEP26 210.00 P 0.00 0.00 0.00 58.90 -0.19 51 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 63.40 -0.16 51 0 532 0
29SEP26 220.00 P 0.00 0.00 0.00 67.80 -0.58 50 0 242 0
29SEP26 225.00 P 0.00 0.00 0.00 72.58 -0.13 51 0 344 0
29SEP26 230.00 P 0.00 0.00 0.00 77.26 -0.48 52 0 823 0
29SEP26 235.00 P 0.00 0.00 0.00 81.76 -0.31 50 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 86.52 -0.29 50 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 91.33 -0.18 50 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 96.37 -0.15 52 0 98 0
29SEP26 255.00 P 0.00 0.00 0.00 101.02 -0.47 50 0 74 0
29SEP26 260.00 P 0.00 0.00 0.00 105.99 -0.42 51 0 115 0
29SEP26 265.00 P 0.00 0.00 0.00 110.99 -0.41 53 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 115.80 -0.60 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 120.80 -0.60 0 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 125.80 -0.60 0 0 17 0
29SEP26 285.00 P 0.00 0.00 0.00 130.80 -0.60 0 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 136.09 -0.31 61 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 140.80 -0.60 0 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 146.02 -0.38 63 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 155.80 -0.60 0 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 165.98 -0.42 67 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 177.25 -0.61 83 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 185.80 -0.60 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 195.80 -0.60 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 205.80 -0.60 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 215.80 -0.60 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 225.80 -0.60 0 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 235.80 -0.60 0 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 245.80 -0.60 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 255.80 -0.60 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 265.80 -0.60 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 275.80 -0.60 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 285.80 -0.60 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 295.80 -0.60 0 0 90 0
30DEC26 100.00 P 3.00 3.00 3.00 2.63 -0.11 48 2 982 +1
30DEC26 102.50 P 0.00 0.00 0.00 3.07 -0.11 48 0 93 0
30DEC26 105.00 P 0.00 0.00 0.00 3.50 -0.11 48 0 49 0
30DEC26 107.50 P 4.30 4.30 4.30 4.01 -0.15 48 2 99 +1
30DEC26 110.00 P 0.00 0.00 0.00 4.58 -0.16 48 0 1,992 0
30DEC26 112.50 P 0.00 0.00 0.00 5.16 -0.15 48 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 5.78 -0.19 48 0 75 0
30DEC26 117.50 P 0.00 0.00 0.00 6.52 -0.19 49 0 9 0
30DEC26 120.00 P 7.49 7.49 7.49 6.83 -0.62 47 5 361 +5
30DEC26 122.50 P 0.00 0.00 0.00 7.99 -0.16 49 0 177 0
30DEC26 125.00 P 0.00 0.00 0.00 8.69 -0.21 48 0 243 0
30DEC26 127.50 P 9.74 9.74 9.74 9.60 -0.14 48 5 155 -5
30DEC26 130.00 P 10.35 10.35 10.35 10.48 -0.39 48 20 283 +20
30DEC26 132.50 P 11.13 11.13 10.95 11.40 -0.13 48 2 167 -1
30DEC26 135.00 P 11.90 12.15 11.90 12.15 -0.54 47 3 574 0
30DEC26 137.50 P 0.00 0.00 0.00 13.26 -0.44 47 0 353 0
30DEC26 140.00 P 14.28 14.28 14.28 14.46 -0.64 48 1 3,126 -1
30DEC26 142.50 P 15.30 15.30 15.30 15.58 -0.37 48 40 527 -40
30DEC26 145.00 P 0.00 0.00 0.00 16.78 -0.35 48 0 1,037 0
30DEC26 147.50 P 17.43 17.43 17.43 18.16 -0.23 48 30 646 -30
30DEC26 150.00 P 19.70 20.19 18.63 19.57 -0.13 48 259 2,168 -40
30DEC26 152.50 P 21.40 21.40 19.99 20.70 -0.37 48 129 863 +7
30DEC26 155.00 P 22.20 22.20 22.20 22.20 -0.38 48 5 1,495 0
30DEC26 157.50 P 23.44 23.44 23.44 23.75 -0.43 48 40 391 -30
30DEC26 160.00 P 25.34 25.34 25.30 25.12 -0.34 48 52 982 +52
30DEC26 162.50 P 25.71 25.71 25.71 26.67 -0.35 48 30 714 +30
30DEC26 165.00 P 28.97 28.97 27.27 28.28 -0.34 48 560 684 -288
30DEC26 167.50 P 29.53 29.53 29.53 28.92 -1.24 46 30 310 0
30DEC26 170.00 P 0.00 0.00 0.00 30.61 -1.21 46 0 632 0
30DEC26 172.50 P 0.00 0.00 0.00 32.35 -1.20 46 0 338 0
30DEC26 175.00 P 0.00 0.00 0.00 34.98 -0.29 49 0 433 0
30DEC26 177.50 P 0.00 0.00 0.00 36.77 -0.25 49 0 260 0
30DEC26 180.00 P 0.00 0.00 0.00 38.60 -0.27 49 0 1,297 0
30DEC26 182.50 P 0.00 0.00 0.00 40.44 -0.29 49 0 1,196 0
30DEC26 185.00 P 0.00 0.00 0.00 42.32 -0.31 49 0 239 0
30DEC26 187.50 P 0.00 0.00 0.00 44.23 -0.29 49 0 189 0
30DEC26 190.00 P 0.00 0.00 0.00 46.16 -0.30 49 0 213 0
30DEC26 192.50 P 0.00 0.00 0.00 48.12 -0.31 49 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 50.14 -0.27 50 0 414 0
30DEC26 197.50 P 0.00 0.00 0.00 52.11 -0.30 50 0 330 0
30DEC26 200.00 P 0.00 0.00 0.00 54.00 -0.42 49 0 1,549 0
30DEC26 205.00 P 0.00 0.00 0.00 58.40 -0.13 50 0 2,267 0
30DEC26 210.00 P 0.00 0.00 0.00 62.61 -0.11 51 0 154 0
30DEC26 215.00 P 0.00 0.00 0.00 66.87 -0.11 51 0 274 0
30DEC26 220.00 P 0.00 0.00 0.00 71.20 -0.11 51 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 75.39 -0.24 51 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 80.02 -0.08 51 0 239 0
30DEC26 235.00 P 0.00 0.00 0.00 84.29 -0.29 51 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 88.84 -0.28 51 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 93.37 -0.28 51 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 98.04 -0.28 51 0 145 0
30DEC26 255.00 P 0.00 0.00 0.00 102.63 -0.31 51 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 107.28 -0.32 51 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 111.99 -0.30 51 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 116.77 -0.34 51 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 121.54 -0.35 50 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 126.39 -0.26 51 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 131.24 -0.27 51 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 136.09 -0.40 51 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 140.96 -0.48 50 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 146.30 -0.10 55 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 155.84 -0.56 51 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 165.98 -0.42 56 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 177.25 -0.61 67 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 185.80 -0.60 0 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 195.80 -0.60 0 0 47 0
30MAR27 120.00 P 10.55 10.55 9.85 9.97 -0.48 48 97 2,577 +90
30MAR27 122.50 P 0.00 0.00 0.00 10.51 -0.52 47 0 57 0
30MAR27 125.00 P 0.00 0.00 0.00 11.38 -0.54 47 0 19 0
30MAR27 127.50 P 0.00 0.00 0.00 12.28 -0.58 47 0 343 0
30MAR27 130.00 P 0.00 0.00 0.00 13.21 -0.69 47 0 363 0
30MAR27 132.50 P 0.00 0.00 0.00 14.18 -0.73 47 0 143 0
30MAR27 135.00 P 0.00 0.00 0.00 15.26 -0.65 47 0 196 0
30MAR27 137.50 P 0.00 0.00 0.00 16.34 -0.78 47 0 198 0
30MAR27 140.00 P 0.00 0.00 0.00 18.28 -0.71 48 0 879 0
30MAR27 142.50 P 0.00 0.00 0.00 18.86 -0.69 47 0 471 0
30MAR27 145.00 P 21.20 21.20 20.50 20.12 -0.68 47 2 398 0
30MAR27 147.50 P 0.00 0.00 0.00 21.42 -0.49 47 0 1,199 0
30MAR27 150.00 P 23.00 23.25 23.00 22.77 -0.62 47 5 1,758 +3
30MAR27 152.50 P 0.00 0.00 0.00 24.16 -0.67 47 0 295 0
30MAR27 155.00 P 25.83 25.83 25.83 25.59 -0.68 47 1 662 0
30MAR27 157.50 P 0.00 0.00 0.00 27.07 -0.68 47 0 1,202 0
30MAR27 160.00 P 0.00 0.00 0.00 29.01 -0.42 48 0 1,395 0
30MAR27 162.50 P 0.00 0.00 0.00 30.56 -0.26 48 0 208 0
30MAR27 165.00 P 0.00 0.00 0.00 32.15 -0.26 48 0 99 0
30MAR27 167.50 P 0.00 0.00 0.00 33.74 -0.15 48 0 120 0
30MAR27 170.00 P 0.00 0.00 0.00 34.28 -1.25 46 0 87 0
30MAR27 172.50 P 0.00 0.00 0.00 35.94 -1.32 46 0 91 0
30MAR27 175.00 P 0.00 0.00 0.00 37.63 -1.34 46 0 3 0
30MAR27 177.50 P 0.00 0.00 0.00 39.35 -1.58 46 0 41 0
30MAR27 180.00 P 0.00 0.00 0.00 41.10 -1.62 47 0 89 0
30MAR27 182.50 P 44.10 44.10 44.10 44.23 -0.09 49 50 1,349 0
30MAR27 185.00 P 0.00 0.00 0.00 46.07 -0.07 49 0 1,251 0
30MAR27 187.50 P 0.00 0.00 0.00 47.93 -0.10 49 0 73 0
30MAR27 190.00 P 0.00 0.00 0.00 49.81 -0.09 49 0 121 0
30MAR27 192.50 P 0.00 0.00 0.00 51.57 -0.25 49 0 93 0
30MAR27 195.00 P 0.00 0.00 0.00 53.49 -0.24 49 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 55.44 -0.23 49 0 1 0
30MAR27 200.00 P 0.00 0.00 0.00 57.41 -0.24 49 0 100 0
30MAR27 205.00 P 0.00 0.00 0.00 61.39 -0.23 50 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 65.44 -0.24 50 0 37 0
30MAR27 215.00 P 0.00 0.00 0.00 69.56 -0.24 50 0 14 0
30MAR27 220.00 P 0.00 0.00 0.00 73.76 -0.24 50 0 63 0
30MAR27 225.00 P 0.00 0.00 0.00 78.04 -0.21 50 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 82.51 -0.23 51 0 655 0
30MAR27 235.00 P 0.00 0.00 0.00 86.63 -0.50 50 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 91.07 -0.27 50 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 95.51 -0.26 51 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 99.96 -0.49 50 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 104.48 -0.49 50 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 109.02 -0.26 50 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 113.59 -0.31 50 0 1 0
30MAR27 270.00 P 117.00 117.00 117.00 118.25 -0.49 51 1 4 +1
30MAR27 275.00 P 0.00 0.00 0.00 122.89 -0.24 50 0 21 0
TOTAL PUT 26,158 569,861 +1,706
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$ 15.04
28MAY26 9.50 C 0.00 0.00 0.00 5.54 -0.06 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.29 -0.10 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.04 -0.10 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.54 -0.07 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.04 -0.06 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.54 -0.06 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.04 -0.06 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.54 -0.06 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.04 -0.06 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.54 -0.06 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.04 -0.07 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.56 -0.06 53 0 30 0
28MAY26 15.00 C 0.00 0.00 0.00 0.13 -0.08 34 0 186 0
28MAY26 15.50 C 0.00 0.00 0.00 0.03 -0.01 52 0 600 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 598 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 95 0 4,223 0
28MAY26 17.00 C 0.01 0.01 0.01 0.01 0.00 120 3 4,240 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 143 0 1,442 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 165 0 1,732 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 186 0 802 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 206 0 4,219 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 225 0 365 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 244 0 390 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 279 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 312 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 342 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 371 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 399 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 425 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 450 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 474 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 496 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 518 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.56 -0.09 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.31 -0.08 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.06 -0.08 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.56 -0.08 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.07 -0.05 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.54 -0.11 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.05 -0.11 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.59 -0.06 34 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.11 -0.07 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.65 -0.07 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.23 -0.07 30 0 0 0
29JUN26 14.50 C 0.83 0.83 0.83 0.87 -0.05 30 30 449 0
29JUN26 15.00 C 0.00 0.00 0.00 0.55 -0.06 28 0 237 0
29JUN26 15.50 C 0.00 0.00 0.00 0.33 -0.05 28 0 335 0
29JUN26 16.00 C 0.00 0.00 0.00 0.19 -0.03 28 0 331 0
29JUN26 16.50 C 0.10 0.10 0.10 0.10 -0.03 28 10 10,048 +10
29JUN26 17.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 908 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 1,080 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 418 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 860 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 257 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 370 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 235 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 82 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 90 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 93 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 100 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 5.57 -0.11 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.32 -0.12 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.07 -0.13 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.58 -0.12 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.09 -0.12 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.60 -0.12 29 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.12 -0.09 30 0 75 0
30JUL26 12.50 C 0.00 0.00 0.00 2.66 -0.07 31 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.21 -0.07 31 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.80 -0.07 31 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.42 -0.06 30 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.10 -0.05 30 0 126 0
30JUL26 15.00 C 0.00 0.00 0.00 0.82 -0.04 30 0 120 0
30JUL26 15.50 C 0.00 0.00 0.00 0.58 -0.05 29 0 72 0
30JUL26 16.00 C 0.00 0.00 0.00 0.41 -0.04 29 0 2,852 0
30JUL26 16.50 C 0.00 0.00 0.00 0.27 -0.05 29 0 738 0
30JUL26 17.00 C 0.22 0.22 0.22 0.17 -0.05 28 2 470 +2
30JUL26 17.50 C 0.14 0.14 0.14 0.11 -0.04 29 10 508 +10
30JUL26 18.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 57 0
30JUL26 18.50 C 0.00 0.00 0.00 0.04 -0.03 29 0 1,716 0
30JUL26 19.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 703 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 296 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 489 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 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 5.60 -0.08 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.36 -0.08 37 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.11 -0.09 34 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.62 -0.08 34 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.13 -0.08 33 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.65 -0.07 32 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.19 -0.06 32 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.76 -0.08 33 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.33 -0.08 32 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.93 -0.07 32 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.57 -0.07 31 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.25 -0.05 31 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.98 -0.05 30 0 191 0
28AUG26 15.50 C 0.00 0.00 0.00 0.75 -0.04 30 0 87 0
28AUG26 16.00 C 0.00 0.00 0.00 0.56 -0.04 30 0 0 0
28AUG26 16.50 C 0.46 0.46 0.46 0.41 -0.04 30 50 50 +50
28AUG26 17.00 C 0.00 0.00 0.00 0.29 -0.04 30 0 24 0
28AUG26 17.50 C 0.00 0.00 0.00 0.21 -0.02 30 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.14 -0.03 29 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 25 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 -0.01 29 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 36 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.60 -0.12 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.36 -0.12 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.11 -0.09 32 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.64 -0.08 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.15 -0.09 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.67 -0.12 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.22 -0.11 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.77 -0.12 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.36 -0.07 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.98 -0.06 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.64 -0.06 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.35 -0.06 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.10 -0.05 32 0 33 0
29SEP26 15.50 C 0.00 0.00 0.00 0.87 -0.06 31 0 964 0
29SEP26 16.00 C 0.00 0.00 0.00 0.69 -0.06 31 0 600 0
29SEP26 16.50 C 0.00 0.00 0.00 0.54 -0.06 32 0 551 0
29SEP26 17.00 C 0.00 0.00 0.00 0.41 -0.07 31 0 302 0
29SEP26 17.50 C 0.34 0.34 0.34 0.32 -0.07 31 26 882 0
29SEP26 18.00 C 0.00 0.00 0.00 0.24 -0.08 31 0 154 0
29SEP26 18.50 C 0.00 0.00 0.00 0.18 -0.07 31 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.14 -0.07 32 0 115 0
29SEP26 19.50 C 0.00 0.00 0.00 0.11 -0.06 32 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.08 -0.06 32 0 241 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 -0.05 33 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 -0.04 33 0 1,180 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 -0.04 31 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 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 51 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 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 5.62 -0.11 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.38 -0.10 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.15 -0.10 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.68 -0.10 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.22 -0.08 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.78 -0.08 34 0 0 0
30DEC26 12.00 C 3.45 3.45 3.45 3.37 -0.10 34 15 15 +15
30DEC26 12.50 C 0.00 0.00 0.00 2.97 -0.07 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.58 -0.05 32 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 2.25 -0.04 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.95 -0.04 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.71 -0.06 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.49 -0.04 33 0 136 0
30DEC26 15.50 C 0.00 0.00 0.00 1.27 -0.03 33 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 1.09 -0.03 33 0 83 0
30DEC26 16.50 C 0.00 0.00 0.00 0.93 -0.03 33 0 224 0
30DEC26 17.00 C 0.00 0.00 0.00 0.79 -0.03 33 0 107 0
30DEC26 17.50 C 0.00 0.00 0.00 0.67 -0.03 33 0 216 0
30DEC26 18.00 C 0.00 0.00 0.00 0.56 -0.03 33 0 213 0
30DEC26 18.50 C 0.00 0.00 0.00 0.48 -0.03 33 0 416 0
30DEC26 19.00 C 0.00 0.00 0.00 0.40 -0.03 33 0 442 0
30DEC26 19.50 C 0.00 0.00 0.00 0.35 -0.02 33 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.29 -0.02 33 0 60 0
30DEC26 21.00 C 0.00 0.00 0.00 0.20 -0.02 33 0 290 0
30DEC26 22.00 C 0.00 0.00 0.00 0.15 -0.01 34 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.11 -0.01 34 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.08 -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 0.04 -0.01 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 -0.01 35 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 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.66 -0.09 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.43 -0.10 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.21 -0.08 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.78 -0.08 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.35 -0.08 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.95 -0.10 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.58 -0.07 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.22 -0.08 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.91 -0.06 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.54 -0.04 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.26 -0.04 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.06 -0.05 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.83 -0.04 33 0 30 0
30MAR27 15.50 C 0.00 0.00 0.00 1.61 -0.04 33 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 1.42 -0.04 33 0 70 0
30MAR27 16.50 C 0.00 0.00 0.00 1.25 -0.03 33 0 60 0
30MAR27 17.00 C 1.13 1.13 1.13 1.10 -0.03 33 10 202 +10
30MAR27 17.50 C 0.00 0.00 0.00 0.96 -0.03 33 0 521 0
30MAR27 18.00 C 0.00 0.00 0.00 0.84 -0.03 33 0 83 0
30MAR27 18.50 C 0.00 0.00 0.00 0.73 -0.03 33 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 0.64 -0.02 33 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 0.56 -0.02 33 0 30 0
30MAR27 20.00 C 0.00 0.00 0.00 0.48 -0.02 33 0 34 0
30MAR27 21.00 C 0.00 0.00 0.00 0.36 -0.02 33 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.27 -0.02 33 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.21 -0.01 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.15 -0.01 33 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.12 0.00 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.09 0.00 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
TOTAL CALL 156 56,690 +97
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 389 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 370 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 351 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 313 0 58 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 276 0 76 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 241 0 66 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 207 0 38 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 175 0 230 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 142 0 61 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 110 0 241 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 78 0 745 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 -0.02 46 0 3,076 0
28MAY26 15.00 P 0.08 0.12 0.08 0.09 -0.02 34 158 3,214 -33
28MAY26 15.50 P 0.50 0.50 0.48 0.47 +0.04 40 21 2,802 0
28MAY26 16.00 P 0.92 1.01 0.90 0.97 +0.06 70 78 395 -440
28MAY26 16.50 P 0.00 0.00 0.00 1.46 +0.06 0 0 2,980 -56
28MAY26 17.00 P 1.90 1.90 1.90 1.96 +0.06 0 25 420 0
28MAY26 17.50 P 0.00 0.00 0.00 2.46 +0.06 0 0 781 0
28MAY26 18.00 P 0.00 0.00 0.00 3.02 +0.09 231 0 352 0
28MAY26 18.50 P 0.00 0.00 0.00 3.52 +0.09 257 0 342 0
28MAY26 19.00 P 0.00 0.00 0.00 4.01 +0.09 272 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.52 +0.11 307 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.02 +0.11 329 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.02 +0.10 372 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.01 +0.09 400 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.01 +0.08 435 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 9.01 +0.08 469 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 10.01 +0.08 502 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 11.01 +0.09 533 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 12.01 +0.08 563 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 13.01 +0.08 592 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 14.01 +0.08 618 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 15.01 +0.08 642 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 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 0.00 36 0 1,122 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 385 0
29JUN26 13.50 P 0.00 0.00 0.00 0.08 -0.01 31 0 780 0
29JUN26 14.00 P 0.14 0.15 0.14 0.15 -0.01 29 40 763 +40
29JUN26 14.50 P 0.00 0.00 0.00 0.27 -0.01 28 0 879 0
29JUN26 15.00 P 0.46 0.48 0.46 0.47 +0.01 28 21 606 +21
29JUN26 15.50 P 0.00 0.00 0.00 0.74 +0.01 27 0 880 0
29JUN26 16.00 P 1.10 1.10 1.10 1.12 +0.03 28 8 1,152 0
29JUN26 16.50 P 0.00 0.00 0.00 1.53 +0.04 28 0 10,758 0
29JUN26 17.00 P 1.91 1.91 1.91 1.99 +0.05 29 25 829 0
29JUN26 17.50 P 0.00 0.00 0.00 2.46 +0.05 0 0 983 0
29JUN26 18.00 P 0.00 0.00 0.00 3.02 +0.09 43 0 1,876 0
29JUN26 18.50 P 0.00 0.00 0.00 3.52 +0.09 48 0 1,810 -74
29JUN26 19.00 P 0.00 0.00 0.00 4.01 +0.09 51 0 432 0
29JUN26 19.50 P 0.00 0.00 0.00 4.52 +0.09 57 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.02 +0.11 61 0 120 0
29JUN26 21.00 P 0.00 0.00 0.00 6.02 +0.10 69 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 7.01 +0.09 74 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.01 +0.08 81 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.02 +0.09 90 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.02 +0.09 96 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.02 +0.10 102 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.02 +0.09 108 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.01 +0.08 110 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 14.02 +0.09 118 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 15.02 +0.09 123 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 16.01 +0.11 125 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 17.01 +0.09 129 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 18.02 +0.12 136 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 19.01 +0.11 138 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 34 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 0.00 34 0 32 0
30JUL26 12.00 P 0.00 0.00 0.00 0.04 0.00 33 0 52 0
30JUL26 12.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 125 0
30JUL26 13.00 P 0.13 0.13 0.13 0.12 -0.01 31 30 2,174 +30
30JUL26 13.50 P 0.00 0.00 0.00 0.20 0.00 31 0 3,298 0
30JUL26 14.00 P 0.00 0.00 0.00 0.31 0.00 30 0 113 0
30JUL26 14.50 P 0.00 0.00 0.00 0.47 +0.01 29 0 220 0
30JUL26 15.00 P 0.69 0.69 0.69 0.69 +0.02 29 4 565 +4
30JUL26 15.50 P 0.00 0.00 0.00 0.95 0.00 28 0 640 0
30JUL26 16.00 P 1.26 1.26 1.26 1.28 +0.02 28 30 904 +30
30JUL26 16.50 P 1.67 1.67 1.67 1.67 +0.02 29 1 872 +1
30JUL26 17.00 P 0.00 0.00 0.00 2.07 +0.01 28 0 531 0
30JUL26 17.50 P 0.00 0.00 0.00 2.51 +0.02 28 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.02 +0.09 32 0 33 0
30JUL26 18.50 P 0.00 0.00 0.00 3.52 +0.08 36 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.02 +0.10 40 0 11 0
30JUL26 19.50 P 0.00 0.00 0.00 4.52 +0.09 43 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.02 +0.11 46 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 6.02 +0.10 52 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 7.02 +0.10 57 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 8.02 +0.09 63 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 9.02 +0.09 68 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 10.02 +0.09 72 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 11.02 +0.10 76 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 12.02 +0.09 81 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 0.07 +0.01 34 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 0.00 0.00 0.00 0.16 0.00 31 0 200 0
28AUG26 13.00 P 0.00 0.00 0.00 0.25 0.00 31 0 300 0
28AUG26 13.50 P 0.00 0.00 0.00 0.38 +0.01 30 0 70 0
28AUG26 14.00 P 0.00 0.00 0.00 0.54 +0.02 30 0 110 0
28AUG26 14.50 P 0.00 0.00 0.00 0.74 +0.02 29 0 118 0
28AUG26 15.00 P 0.98 0.98 0.98 0.98 +0.02 29 13 208 +13
28AUG26 15.50 P 1.24 1.24 1.24 1.27 +0.02 28 15 319 +15
28AUG26 16.00 P 1.58 1.58 1.58 1.60 +0.02 28 30 213 +30
28AUG26 16.50 P 0.00 0.00 0.00 2.01 +0.07 29 0 90 0
28AUG26 17.00 P 0.00 0.00 0.00 2.41 +0.07 29 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.84 +0.08 29 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 3.30 +0.05 29 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.76 +0.05 29 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.23 +0.05 29 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.71 +0.05 29 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.19 +0.05 28 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 6.18 +0.06 30 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 7.16 +0.05 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 8.16 +0.06 33 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.15 +0.06 31 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.14 +0.06 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 0.00 35 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 34 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.17 0.00 32 0 61 0
29SEP26 12.50 P 0.00 0.00 0.00 0.25 -0.01 31 0 91 0
29SEP26 13.00 P 0.00 0.00 0.00 0.36 -0.01 31 0 66 0
29SEP26 13.50 P 0.00 0.00 0.00 0.50 -0.01 31 0 249 0
29SEP26 14.00 P 0.00 0.00 0.00 0.68 0.00 30 0 741 0
29SEP26 14.50 P 0.00 0.00 0.00 0.89 +0.01 30 0 864 0
29SEP26 15.00 P 0.00 0.00 0.00 1.14 +0.02 30 0 293 0
29SEP26 15.50 P 0.00 0.00 0.00 1.43 +0.01 29 0 597 0
29SEP26 16.00 P 0.00 0.00 0.00 1.78 -0.08 30 0 953 0
29SEP26 16.50 P 0.00 0.00 0.00 2.16 +0.04 31 0 836 0
29SEP26 17.00 P 0.00 0.00 0.00 2.56 -0.01 31 0 764 0
29SEP26 17.50 P 2.90 2.90 2.90 2.97 -0.02 31 30 376 +30
29SEP26 18.00 P 0.00 0.00 0.00 3.39 +0.04 31 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 3.85 +0.09 31 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 4.31 +0.08 32 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 4.77 +0.10 32 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 5.24 +0.10 31 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 6.20 +0.08 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.16 +0.05 0 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 8.16 +0.06 30 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 9.15 +0.06 29 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.14 +0.06 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.10 +0.11 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.09 +0.08 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.08 +0.09 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.07 +0.10 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.07 +0.11 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.03 +0.05 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.05 +0.08 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 18.04 +0.12 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 19.03 +0.11 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 +0.01 34 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.19 +0.01 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.27 +0.01 33 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.36 +0.01 32 0 232 0
30DEC26 12.50 P 0.00 0.00 0.00 0.48 +0.02 32 0 256 0
30DEC26 13.00 P 0.00 0.00 0.00 0.63 +0.02 32 0 295 0
30DEC26 13.50 P 0.78 0.78 0.78 0.81 +0.03 32 5 375 0
30DEC26 14.00 P 0.00 0.00 0.00 1.00 +0.02 31 0 498 0
30DEC26 14.50 P 0.00 0.00 0.00 1.23 +0.02 31 0 485 0
30DEC26 15.00 P 0.00 0.00 0.00 1.49 +0.02 31 0 1,053 0
30DEC26 15.50 P 1.76 1.76 1.76 1.77 +0.03 31 24 1,041 +24
30DEC26 16.00 P 0.00 0.00 0.00 2.09 +0.03 31 0 889 0
30DEC26 16.50 P 0.00 0.00 0.00 2.47 +0.05 32 0 1,258 0
30DEC26 17.00 P 0.00 0.00 0.00 2.84 +0.05 32 0 823 0
30DEC26 17.50 P 0.00 0.00 0.00 3.23 +0.05 32 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 3.63 +0.06 32 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 4.05 +0.06 32 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 4.47 +0.06 32 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 4.91 +0.05 32 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 5.34 +0.05 31 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 6.26 +0.06 30 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 7.22 +0.10 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.16 +0.06 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.15 +0.06 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.14 +0.06 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.11 +0.08 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.10 +0.09 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.08 +0.09 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.07 +0.10 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.07 +0.11 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.06 +0.08 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.05 +0.08 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 18.04 +0.12 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 19.04 +0.12 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.12 +0.01 34 0 110 0
30MAR27 9.75 P 0.00 0.00 0.00 0.14 0.00 33 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 33 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 0.41 +0.01 33 0 25 0
30MAR27 12.00 P 0.00 0.00 0.00 0.53 0.00 32 0 50 0
30MAR27 12.50 P 0.00 0.00 0.00 0.68 +0.01 32 0 400 0
30MAR27 13.00 P 0.00 0.00 0.00 0.84 +0.01 32 0 400 0
30MAR27 13.50 P 0.00 0.00 0.00 1.04 +0.02 32 0 304 0
30MAR27 14.00 P 1.20 1.20 1.20 1.25 +0.02 32 1 671 +1
30MAR27 14.50 P 0.00 0.00 0.00 1.48 +0.02 32 0 405 0
30MAR27 15.00 P 0.00 0.00 0.00 1.74 +0.02 31 0 151 0
30MAR27 15.50 P 0.00 0.00 0.00 2.01 +0.02 31 0 267 0
30MAR27 16.00 P 0.00 0.00 0.00 2.32 +0.03 31 0 134 0
30MAR27 16.50 P 0.00 0.00 0.00 2.65 +0.03 31 0 74 0
30MAR27 17.00 P 0.00 0.00 0.00 3.04 +0.05 32 0 154 0
30MAR27 17.50 P 0.00 0.00 0.00 3.42 +0.05 32 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 3.80 +0.06 32 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 4.20 +0.08 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.61 +0.06 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.04 +0.08 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.47 +0.07 32 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 6.36 +0.09 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.28 +0.10 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.22 +0.10 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.18 +0.09 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.15 +0.07 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.12 +0.09 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.11 +0.10 0 0 0 0
TOTAL PUT 559 70,590 -364
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$ 5.00
28MAY26 4.10 C 0.00 0.00 0.00 0.90 - 0 0 0 -
28MAY26 4.20 C 0.00 0.00 0.00 0.80 -0.09 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.70 -0.09 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.60 -0.09 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.50 -0.09 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.40 -0.08 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.30 -0.08 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.20 -0.08 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.11 -0.08 40 0 0 0
28MAY26 5.00 C 0.05 0.06 0.02 0.05 -0.06 47 47 63 +33
28MAY26 5.25 C 0.00 0.00 0.00 0.01 -0.01 74 0 34 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 121 0 129 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 163 0 119 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 202 0 370 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 237 0 391 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 270 0 558 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 301 0 380 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 330 16 235 +8
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 357 0 123 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 384 0 166 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 409 0 116 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 433 0 111 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 456 0 46 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 478 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 499 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 520 0 2 0
29JUN26 3.50 C 0.00 0.00 0.00 1.50 -0.11 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.40 -0.11 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.30 -0.12 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.20 -0.12 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.11 -0.10 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.00 -0.11 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.91 -0.10 32 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.81 -0.10 28 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.72 -0.10 34 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.63 -0.09 35 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.54 -0.09 34 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.45 -0.10 32 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.39 -0.08 35 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.32 -0.07 35 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.26 -0.07 35 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.21 -0.06 35 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 0.11 -0.04 35 0 7 0
29JUN26 5.50 C 0.00 0.00 0.00 0.06 -0.02 37 16 92 +16
29JUN26 5.75 C 0.03 0.03 0.03 0.03 -0.01 38 40 112 +40
29JUN26 6.00 C 0.00 0.00 0.00 0.02 0.00 41 0 55 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 204 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 399 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 266 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 280 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 186 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 143 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 76 0 69 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 80 0 121 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 84 0 84 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 91 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.91 - 26 0 0 -
30JUL26 4.20 C 0.00 0.00 0.00 0.83 -0.10 34 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.75 -0.09 36 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.67 -0.09 37 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.60 -0.08 38 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.53 -0.07 38 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.46 -0.07 37 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.39 -0.08 36 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.34 -0.07 36 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.29 -0.07 36 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.20 -0.05 37 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.13 -0.03 37 0 1 0
30JUL26 5.75 C 0.00 0.00 0.00 0.09 -0.02 39 0 29 0
30JUL26 6.00 C 0.08 0.08 0.08 0.05 -0.02 38 2 602 +2
30JUL26 6.25 C 0.00 0.00 0.00 0.03 -0.01 38 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 46 0
30JUL26 6.75 C 0.02 0.02 0.02 0.01 -0.01 38 1 31 +1
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
28AUG26 4.10 C 0.00 0.00 0.00 0.96 - 39 0 0 -
28AUG26 4.20 C 0.00 0.00 0.00 0.88 -0.10 39 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.81 -0.08 40 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.73 -0.09 39 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.67 -0.08 40 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.60 -0.08 39 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.54 -0.08 39 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.47 -0.09 38 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.42 -0.07 38 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.38 -0.06 38 0 0 0
28AUG26 5.25 C 0.28 0.28 0.28 0.28 -0.05 38 30 32 +30
28AUG26 5.50 C 0.00 0.00 0.00 0.21 -0.04 39 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.16 -0.02 41 0 2 0
28AUG26 6.00 C 0.00 0.00 0.00 0.11 -0.02 40 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.08 -0.01 41 0 33 0
28AUG26 6.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 31 0
28AUG26 6.75 C 0.00 0.00 0.00 0.04 -0.01 41 0 101 0
28AUG26 7.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 -0.01 37 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.00 - 39 0 0 -
29SEP26 4.20 C 0.00 0.00 0.00 0.93 -0.09 40 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.85 -0.09 39 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.78 -0.09 38 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.72 -0.08 39 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.65 -0.09 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.60 -0.07 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.54 -0.08 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.49 -0.08 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.45 -0.05 39 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.35 -0.04 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.27 -0.05 39 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.20 -0.04 39 0 505 0
29SEP26 6.00 C 0.00 0.00 0.00 0.15 -0.04 39 0 700 0
29SEP26 6.25 C 0.00 0.00 0.00 0.12 -0.02 40 0 84 0
29SEP26 6.50 C 0.00 0.00 0.00 0.09 -0.02 40 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 -0.01 41 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 75 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 -0.02 39 0 189 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 149 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.01 36 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30DEC26 4.10 C 0.00 0.00 0.00 1.11 - 38 0 0 -
30DEC26 4.20 C 0.00 0.00 0.00 1.03 -0.11 37 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.98 -0.09 39 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.90 -0.10 37 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.84 -0.10 37 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.79 -0.09 38 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.75 -0.07 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.68 -0.09 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.65 -0.07 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.60 -0.07 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.50 -0.05 38 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.42 -0.04 39 0 4 0
30DEC26 5.75 C 0.00 0.00 0.00 0.34 -0.05 38 0 2 0
30DEC26 6.00 C 0.00 0.00 0.00 0.28 -0.04 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.23 -0.03 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.19 -0.02 39 0 24 0
30DEC26 6.75 C 0.00 0.00 0.00 0.16 -0.01 40 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.13 -0.01 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.11 0.00 40 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.09 0.00 40 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 -0.01 40 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 0.00 40 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 0.00 41 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 1.19 - 37 0 0 -
30MAR27 4.20 C 0.00 0.00 0.00 1.16 -0.09 39 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.10 -0.09 39 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.02 -0.11 38 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 0.98 -0.09 39 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.91 -0.10 38 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.88 -0.08 39 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.81 -0.10 38 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.76 -0.10 38 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.73 -0.07 39 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.64 -0.06 39 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.55 -0.06 39 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.48 -0.03 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.41 -0.04 39 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.35 -0.04 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.30 -0.03 39 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.26 -0.02 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.22 -0.02 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.19 -0.02 40 0 1 0
30MAR27 7.50 C 0.00 0.00 0.00 0.16 -0.02 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.12 -0.01 40 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 -0.01 40 0 1 0
TOTAL CALL 152 8,669 +130
28MAY26 4.10 P 0.00 0.00 0.00 0.01 - 224 0 0 -
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 157 0 3 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 134 0 32 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 89 0 32 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 70 0
28MAY26 4.90 P 0.02 0.02 0.02 0.02 0.00 54 1 230 0
28MAY26 5.00 P 0.02 0.07 0.02 0.05 +0.02 48 41 313 -9
28MAY26 5.25 P 0.17 0.29 0.17 0.26 +0.07 74 314 352 -117
28MAY26 5.50 P 0.48 0.50 0.48 0.50 +0.07 0 33 316 0
28MAY26 5.75 P 0.00 0.00 0.00 0.77 +0.09 192 0 122 -5
28MAY26 6.00 P 0.00 0.00 0.00 1.03 +0.10 258 0 31 0
28MAY26 6.25 P 0.00 0.00 0.00 1.28 +0.10 299 0 51 0
28MAY26 6.50 P 0.00 0.00 0.00 1.52 +0.09 310 0 52 0
28MAY26 6.75 P 0.00 0.00 0.00 1.77 +0.09 342 0 30 0
28MAY26 7.00 P 0.00 0.00 0.00 2.03 +0.10 407 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.27 +0.09 405 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.53 +0.10 468 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.77 +0.09 462 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.04 +0.11 556 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.29 +0.11 582 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.52 +0.09 535 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.77 +0.09 558 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.02 +0.09 581 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 63 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 +0.01 39 0 2 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 +0.01 39 0 3 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 0.00 37 0 5 0
29JUN26 4.50 P 0.06 0.06 0.06 0.06 +0.01 38 2 35 +2
29JUN26 4.60 P 0.00 0.00 0.00 0.08 +0.02 37 0 5 0
29JUN26 4.70 P 0.08 0.08 0.08 0.11 +0.02 37 5 70 0
29JUN26 4.80 P 0.00 0.00 0.00 0.15 +0.03 37 0 202 0
29JUN26 4.90 P 0.00 0.00 0.00 0.19 +0.03 37 0 122 0
29JUN26 5.00 P 0.00 0.00 0.00 0.24 +0.04 36 0 120 0
29JUN26 5.25 P 0.00 0.00 0.00 0.41 +0.06 38 0 285 0
29JUN26 5.50 P 0.00 0.00 0.00 0.61 +0.08 40 0 246 0
29JUN26 5.75 P 0.00 0.00 0.00 0.84 +0.10 45 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 1.08 +0.11 50 0 149 0
29JUN26 6.25 P 0.00 0.00 0.00 1.33 +0.12 58 0 381 0
29JUN26 6.50 P 0.00 0.00 0.00 1.56 +0.11 56 0 315 0
29JUN26 6.75 P 0.00 0.00 0.00 1.81 +0.12 63 0 145 0
29JUN26 7.00 P 0.00 0.00 0.00 2.06 +0.12 68 0 35 0
29JUN26 7.25 P 0.00 0.00 0.00 2.32 +0.14 80 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 2.56 +0.12 79 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 2.81 +0.12 85 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.06 +0.12 90 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 3.31 +0.12 95 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 3.55 +0.12 92 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 3.81 +0.13 104 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.06 +0.13 108 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 4.30 +0.12 104 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.55 +0.12 109 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 4.80 +0.12 113 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.05 +0.12 116 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 5.55 +0.12 124 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 6.05 +0.12 130 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 6.57 +0.14 152 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 7.05 +0.12 143 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 7.54 +0.09 139 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.04 - 38 0 0 -
30JUL26 4.20 P 0.00 0.00 0.00 0.06 +0.01 39 0 1 0
30JUL26 4.30 P 0.08 0.08 0.08 0.08 +0.02 39 16 21 +16
30JUL26 4.40 P 0.00 0.00 0.00 0.10 +0.01 38 0 4 0
30JUL26 4.50 P 0.00 0.00 0.00 0.12 +0.01 37 0 130 0
30JUL26 4.60 P 0.00 0.00 0.00 0.16 +0.03 38 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.19 +0.02 38 0 30 0
30JUL26 4.80 P 0.22 0.22 0.22 0.24 +0.03 39 2 31 -1
30JUL26 4.90 P 0.27 0.27 0.27 0.28 +0.03 38 77 77 +77
30JUL26 5.00 P 0.00 0.00 0.00 0.34 +0.05 39 0 113 0
30JUL26 5.25 P 0.00 0.00 0.00 0.49 +0.06 38 0 147 0
30JUL26 5.50 P 0.00 0.00 0.00 0.68 +0.07 40 0 60 0
30JUL26 5.75 P 0.00 0.00 0.00 0.88 +0.08 40 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 1.10 +0.08 42 0 36 0
30JUL26 6.25 P 0.00 0.00 0.00 1.34 +0.11 45 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.58 +0.11 48 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.82 +0.11 50 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.07 +0.12 54 0 1 0
30JUL26 7.25 P 0.00 0.00 0.00 2.32 +0.13 59 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.56 +0.12 59 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.81 +0.12 63 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.06 +0.10 66 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.31 +0.12 70 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.55 +0.12 68 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.09 - 41 0 0 -
28AUG26 4.20 P 0.11 0.11 0.11 0.11 +0.02 41 30 61 +30
28AUG26 4.30 P 0.00 0.00 0.00 0.13 +0.02 40 0 40 0
28AUG26 4.40 P 0.00 0.00 0.00 0.16 +0.02 40 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.19 +0.02 40 0 60 0
28AUG26 4.60 P 0.00 0.00 0.00 0.23 +0.02 40 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.27 +0.03 40 0 12 0
28AUG26 4.80 P 0.00 0.00 0.00 0.32 +0.04 41 0 30 0
28AUG26 4.90 P 0.00 0.00 0.00 0.37 +0.04 41 0 32 0
28AUG26 5.00 P 0.37 0.40 0.37 0.42 +0.04 40 48 174 +48
28AUG26 5.25 P 0.00 0.00 0.00 0.58 +0.06 42 0 51 0
28AUG26 5.50 P 0.00 0.00 0.00 0.72 +0.03 38 0 171 0
28AUG26 5.75 P 0.00 0.00 0.00 0.93 +0.07 41 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.14 +0.08 41 0 4 0
28AUG26 6.25 P 0.00 0.00 0.00 1.36 +0.09 42 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.59 +0.10 43 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.82 +0.10 43 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.07 +0.11 47 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.32 +0.12 50 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.56 +0.11 51 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.81 +0.12 54 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.06 +0.10 57 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.12 - 40 0 0 -
29SEP26 4.20 P 0.00 0.00 0.00 0.15 +0.01 40 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.18 +0.02 41 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.21 +0.02 40 0 0 0
29SEP26 4.50 P 0.23 0.23 0.23 0.25 +0.02 41 2 3 +2
29SEP26 4.60 P 0.00 0.00 0.00 0.29 +0.03 41 0 31 0
29SEP26 4.70 P 0.00 0.00 0.00 0.33 +0.03 41 0 60 0
29SEP26 4.80 P 0.00 0.00 0.00 0.38 +0.04 41 0 72 0
29SEP26 4.90 P 0.00 0.00 0.00 0.43 +0.03 41 0 43 0
29SEP26 5.00 P 0.46 0.46 0.46 0.48 +0.03 41 1 196 +1
29SEP26 5.25 P 0.00 0.00 0.00 0.63 +0.04 41 0 43 0
29SEP26 5.50 P 0.84 0.84 0.84 0.81 +0.07 42 1 161 -1
29SEP26 5.75 P 0.00 0.00 0.00 1.00 +0.08 43 0 501 0
29SEP26 6.00 P 0.00 0.00 0.00 1.20 +0.08 43 0 524 0
29SEP26 6.25 P 0.00 0.00 0.00 1.41 +0.09 44 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.63 +0.09 44 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.86 +0.10 45 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.09 +0.10 45 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.32 +0.10 45 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.56 +0.10 45 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 2.81 +0.11 48 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 3.06 +0.10 51 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.31 +0.12 53 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 3.55 +0.11 52 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.81 +0.12 58 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.06 +0.13 61 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 4.30 +0.12 59 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.55 +0.12 62 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 4.80 +0.12 64 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.05 +0.12 66 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 5.55 +0.12 70 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.05 +0.12 74 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.57 +0.12 84 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.05 +0.12 81 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.54 +0.09 79 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.21 - 39 0 0 -
30DEC26 4.20 P 0.00 0.00 0.00 0.24 +0.01 39 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.28 +0.02 40 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.32 +0.02 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.36 +0.03 40 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.40 +0.03 40 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.45 +0.04 40 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.50 +0.04 40 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 0.55 +0.04 40 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.60 +0.04 40 0 26 0
30DEC26 5.25 P 0.00 0.00 0.00 0.75 +0.05 40 0 28 0
30DEC26 5.50 P 0.00 0.00 0.00 0.92 +0.06 40 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.11 +0.08 41 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.30 +0.08 42 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 1.50 +0.08 42 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.71 +0.09 43 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.92 +0.09 42 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.14 +0.09 42 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.37 +0.09 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.60 +0.10 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.84 +0.11 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.07 +0.10 43 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 3.31 +0.11 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.56 +0.11 45 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 3.81 +0.12 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.06 +0.13 49 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 4.30 +0.12 49 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.29 - 39 0 0 -
30MAR27 4.20 P 0.00 0.00 0.00 0.33 +0.03 40 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.37 +0.04 40 0 12 0
30MAR27 4.40 P 0.00 0.00 0.00 0.41 +0.02 40 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.46 +0.03 40 0 3 0
30MAR27 4.60 P 0.00 0.00 0.00 0.49 +0.02 39 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.54 +0.03 39 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.59 +0.03 39 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.65 +0.04 40 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.70 +0.04 40 0 13 0
30MAR27 5.25 P 0.00 0.00 0.00 0.86 +0.06 40 0 17 0
30MAR27 5.50 P 0.00 0.00 0.00 1.02 +0.07 40 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.19 +0.07 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.39 +0.09 41 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.59 +0.10 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.79 +0.10 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.97 +0.08 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.22 +0.11 43 0 4 0
30MAR27 7.25 P 0.00 0.00 0.00 2.42 +0.10 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.64 +0.10 42 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 2.87 +0.10 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.10 +0.10 42 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 3.34 +0.11 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.56 +0.09 41 0 4 0
TOTAL PUT 573 7,354 +43
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$ 1.74
28MAY26 1.30 C 0.00 0.00 0.00 0.44 -0.05 0 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.39 -0.05 0 0 0 0
28MAY26 1.40 C 0.34 0.34 0.33 0.34 -0.05 0 9 5 +5
28MAY26 1.45 C 0.00 0.00 0.00 0.29 -0.05 0 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.24 -0.05 0 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.19 -0.05 0 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.14 -0.05 0 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.10 -0.04 112 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.05 -0.04 69 0 22 0
28MAY26 1.75 C 0.03 0.03 0.03 0.03 -0.03 95 1 4 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 -0.01 84 0 14 0
28MAY26 1.85 C 0.01 0.01 0.01 0.01 0.00 120 8 19 +2
28MAY26 1.90 C 0.00 0.00 0.00 0.01 0.00 152 0 71 0
28MAY26 1.95 C 0.00 0.00 0.00 0.01 0.00 182 0 20 0
28MAY26 2.00 C 0.00 0.00 0.00 0.01 0.00 209 0 193 0
28MAY26 2.10 C 0.00 0.00 0.00 0.01 0.00 260 0 171 0
28MAY26 2.20 C 0.00 0.00 0.00 0.01 0.00 306 0 140 0
28MAY26 2.30 C 0.00 0.00 0.00 0.01 0.00 348 0 302 0
28MAY26 2.40 C 0.00 0.00 0.00 0.01 0.00 388 0 400 0
28MAY26 2.50 C 0.00 0.00 0.00 0.01 0.00 424 0 222 0
28MAY26 2.60 C 0.00 0.00 0.00 0.01 0.00 459 0 28 0
28MAY26 2.70 C 0.00 0.00 0.00 0.01 0.00 491 0 36 0
28MAY26 2.80 C 0.00 0.00 0.00 0.01 0.00 522 0 13 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 0.00 552 0 15 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 580 0 5 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 607 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 632 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 657 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 681 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 703 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 725 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 746 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.84 -0.05 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.79 -0.05 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.74 -0.05 0 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.69 -0.05 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.64 -0.05 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.59 -0.05 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.54 -0.06 0 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.49 -0.06 0 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.44 -0.06 0 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.39 -0.06 0 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.35 -0.05 48 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.29 -0.06 0 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.25 -0.05 35 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.22 -0.04 47 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.18 -0.03 45 0 112 0
29JUN26 1.65 C 0.00 0.00 0.00 0.14 -0.04 41 0 8 0
29JUN26 1.70 C 0.12 0.13 0.11 0.11 -0.03 41 16 39 0
29JUN26 1.75 C 0.09 0.09 0.09 0.08 -0.03 39 2 5 0
29JUN26 1.80 C 0.08 0.08 0.08 0.06 -0.03 40 2 43 +2
29JUN26 1.85 C 0.05 0.05 0.04 0.04 -0.03 38 8 47 +8
29JUN26 1.90 C 0.05 0.05 0.04 0.03 -0.02 39 153 382 +126
29JUN26 1.95 C 0.00 0.00 0.00 0.02 -0.02 39 0 25 0
29JUN26 2.00 C 0.03 0.04 0.03 0.01 -0.02 36 3 56 +1
29JUN26 2.10 C 0.00 0.00 0.00 0.01 -0.01 44 0 72 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 52 0 352 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 60 0 95 0
29JUN26 2.40 C 0.00 0.00 0.00 0.01 0.00 67 0 1,075 0
29JUN26 2.50 C 0.00 0.00 0.00 0.01 0.00 73 0 179 0
29JUN26 2.60 C 0.00 0.00 0.00 0.01 0.00 79 0 236 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 85 0 67 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 90 0 155 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 95 0 35 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 100 0 2,615 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 105 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 109 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 114 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 122 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 126 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 136 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 143 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.44 -0.07 0 0 0 0
30JUL26 1.35 C 0.00 0.00 0.00 0.40 -0.06 35 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.35 -0.06 31 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.31 -0.06 36 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.27 -0.05 38 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.25 -0.03 46 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.20 -0.05 40 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.17 -0.05 40 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.15 -0.03 43 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.12 -0.04 41 0 0 0
30JUL26 1.80 C 0.12 0.12 0.11 0.10 -0.04 42 32 62 +30
30JUL26 1.85 C 0.00 0.00 0.00 0.09 -0.02 45 0 15 0
30JUL26 1.90 C 0.00 0.00 0.00 0.07 -0.03 43 0 113 0
30JUL26 1.95 C 0.00 0.00 0.00 0.06 -0.02 44 0 60 0
30JUL26 2.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 15 0
30JUL26 2.10 C 0.05 0.05 0.05 0.03 -0.02 44 10 13 +10
30JUL26 2.20 C 0.00 0.00 0.00 0.02 -0.02 45 0 19 0
30JUL26 2.30 C 0.00 0.00 0.00 0.01 -0.01 43 0 25 0
30JUL26 2.40 C 0.00 0.00 0.00 0.01 0.00 47 0 29 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 52 0 11 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 56 0 31 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 64 0 36 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 72 0 33 0
28AUG26 1.30 C 0.00 0.00 0.00 0.46 -0.05 41 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.42 -0.05 44 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.38 -0.04 45 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.34 -0.04 44 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.31 -0.04 47 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.27 -0.04 45 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.24 -0.04 45 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.21 -0.04 45 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.19 -0.03 47 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.16 -0.04 45 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.14 -0.04 45 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.13 -0.03 48 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.11 -0.03 47 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.10 -0.03 49 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.08 -0.03 47 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.06 -0.03 47 0 54 0
28AUG26 2.20 C 0.00 0.00 0.00 0.05 -0.02 50 0 3 0
28AUG26 2.30 C 0.00 0.00 0.00 0.03 -0.02 47 0 4 0
28AUG26 2.40 C 0.00 0.00 0.00 0.02 -0.02 46 0 4 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.47 -0.05 41 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.43 -0.06 42 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.40 -0.05 46 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.36 -0.05 45 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.33 -0.04 46 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.30 -0.04 47 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.27 -0.04 47 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.24 -0.04 46 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.22 -0.03 47 0 16 0
29SEP26 1.75 C 0.00 0.00 0.00 0.20 -0.03 48 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.19 -0.01 51 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.17 -0.01 51 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.15 -0.02 50 0 190 0
29SEP26 1.95 C 0.18 0.18 0.18 0.13 -0.02 49 1 229 +1
29SEP26 2.00 C 0.00 0.00 0.00 0.12 -0.02 50 0 206 0
29SEP26 2.10 C 0.00 0.00 0.00 0.09 -0.02 49 0 201 0
29SEP26 2.20 C 0.00 0.00 0.00 0.07 -0.02 49 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.06 -0.01 51 0 344 0
29SEP26 2.40 C 0.07 0.07 0.07 0.05 -0.01 52 1 204 0
29SEP26 2.50 C 0.06 0.06 0.06 0.04 0.00 52 2 121 +2
29SEP26 2.60 C 0.00 0.00 0.00 0.03 0.00 52 0 70 0
29SEP26 2.70 C 0.00 0.00 0.00 0.02 0.00 50 0 93 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 46 0 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 51 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 53 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 58 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 62 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 64 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 66 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 69 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 71 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 73 0 147 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 74 0 123 0
30DEC26 1.30 C 0.00 0.00 0.00 0.52 -0.05 47 0 0 0
30DEC26 1.35 C 0.00 0.00 0.00 0.48 -0.05 46 0 0 0
30DEC26 1.40 C 0.00 0.00 0.00 0.45 -0.04 47 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.42 -0.05 47 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.39 -0.05 47 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.36 -0.05 47 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.34 -0.04 49 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.31 -0.05 48 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.29 -0.04 48 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.27 -0.04 49 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.26 -0.03 51 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.24 -0.02 51 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.22 -0.03 50 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.21 -0.02 52 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.19 -0.03 51 0 13 0
30DEC26 2.10 C 0.00 0.00 0.00 0.16 -0.03 50 0 4 0
30DEC26 2.20 C 0.00 0.00 0.00 0.14 -0.02 51 0 7 0
30DEC26 2.30 C 0.00 0.00 0.00 0.12 -0.02 51 0 115 0
30DEC26 2.40 C 0.00 0.00 0.00 0.10 -0.02 51 0 7 0
30DEC26 2.50 C 0.00 0.00 0.00 0.09 -0.01 52 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.07 -0.02 50 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.06 -0.02 51 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.05 -0.02 50 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.04 -0.02 50 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 7 0
30DEC26 3.10 C 0.00 0.00 0.00 0.02 -0.02 46 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 -0.02 42 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 46 0
30MAR27 1.30 C 0.00 0.00 0.00 0.56 -0.05 48 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.53 -0.04 48 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.50 -0.04 49 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.47 -0.04 49 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.44 -0.05 48 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.42 -0.04 50 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.39 -0.04 49 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.37 -0.04 49 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.35 -0.04 50 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.34 -0.02 52 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.30 -0.04 48 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.29 -0.03 50 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.27 -0.03 49 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.26 -0.03 51 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.25 -0.02 51 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.22 -0.02 51 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.19 -0.03 51 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.17 -0.02 51 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.15 -0.02 51 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.13 -0.02 51 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.12 -0.01 52 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.10 -0.02 50 0 0 0
30MAR27 2.80 C 0.14 0.14 0.14 0.09 -0.02 51 5 10 +4
30MAR27 2.90 C 0.00 0.00 0.00 0.08 -0.01 51 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.07 -0.01 51 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.05 -0.01 50 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 9 0
TOTAL CALL 253 11,874 +191
28MAY26 1.30 P 0.00 0.00 0.00 0.01 0.00 385 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.01 0.00 346 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.01 0.00 305 0 36 0
28MAY26 1.45 P 0.00 0.00 0.00 0.01 0.00 266 0 8 0
28MAY26 1.50 P 0.00 0.00 0.00 0.01 0.00 229 0 4 0
28MAY26 1.55 P 0.00 0.00 0.00 0.01 0.00 190 0 4 0
28MAY26 1.60 P 0.00 0.00 0.00 0.01 0.00 152 0 32 0
28MAY26 1.65 P 0.00 0.00 0.00 0.01 0.00 112 0 18 0
28MAY26 1.70 P 0.00 0.00 0.00 0.02 +0.01 101 0 139 0
28MAY26 1.75 P 0.00 0.00 0.00 0.04 +0.02 95 0 81 0
28MAY26 1.80 P 0.00 0.00 0.00 0.08 +0.04 118 0 58 0
28MAY26 1.85 P 0.06 0.10 0.06 0.12 +0.05 121 4 60 -6
28MAY26 1.90 P 0.14 0.14 0.14 0.17 +0.05 153 15 104 -49
28MAY26 1.95 P 0.00 0.00 0.00 0.22 +0.05 183 0 44 -1
28MAY26 2.00 P 0.23 0.23 0.23 0.27 +0.05 210 2 113 0
28MAY26 2.10 P 0.30 0.33 0.30 0.37 +0.05 261 4 22 -2
28MAY26 2.20 P 0.43 0.46 0.41 0.47 +0.06 307 12 28 +4
28MAY26 2.30 P 0.00 0.00 0.00 0.58 +0.06 413 0 3 0
28MAY26 2.40 P 0.00 0.00 0.00 0.68 +0.06 456 0 56 0
28MAY26 2.50 P 0.00 0.00 0.00 0.78 +0.07 498 0 15 0
28MAY26 2.60 P 0.00 0.00 0.00 0.88 +0.07 536 0 21 0
28MAY26 2.70 P 0.00 0.00 0.00 0.98 +0.06 570 0 21 0
28MAY26 2.80 P 0.00 0.00 0.00 1.08 +0.06 604 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 1.18 +0.06 636 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 1.28 +0.06 667 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 1.38 +0.06 698 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 1.48 +0.06 727 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.58 +0.06 752 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.68 +0.06 777 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.78 +0.06 801 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.88 +0.06 824 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.98 +0.06 847 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 114 0 28 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 106 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 81 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 74 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 67 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 53 0 14 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 46 0 70 0
29JUN26 1.50 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29JUN26 1.55 P 0.00 0.00 0.00 0.02 0.00 42 0 18 0
29JUN26 1.60 P 0.03 0.03 0.03 0.03 0.00 41 1 79 +1
29JUN26 1.65 P 0.04 0.04 0.04 0.05 +0.01 43 1 164 0
29JUN26 1.70 P 0.05 0.06 0.05 0.07 +0.02 43 27 80 +27
29JUN26 1.75 P 0.07 0.07 0.07 0.10 +0.03 46 1 54 +1
29JUN26 1.80 P 0.09 0.09 0.09 0.12 +0.03 41 88 147 +88
29JUN26 1.85 P 0.00 0.00 0.00 0.16 +0.03 45 0 75 0
29JUN26 1.90 P 0.00 0.00 0.00 0.19 +0.04 41 0 77 0
29JUN26 1.95 P 0.00 0.00 0.00 0.24 +0.04 48 0 36 0
29JUN26 2.00 P 0.24 0.24 0.24 0.28 +0.04 47 2 87 0
29JUN26 2.10 P 0.33 0.33 0.33 0.38 +0.05 57 1 37 +1
29JUN26 2.20 P 0.45 0.45 0.44 0.48 +0.05 66 7 82 -7
29JUN26 2.30 P 0.00 0.00 0.00 0.58 +0.06 75 0 131 0
29JUN26 2.40 P 0.00 0.00 0.00 0.68 +0.06 82 0 119 -6
29JUN26 2.50 P 0.00 0.00 0.00 0.78 +0.06 90 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.88 +0.06 97 0 102 0
29JUN26 2.70 P 0.00 0.00 0.00 0.98 +0.06 103 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 1.08 +0.06 109 0 0 -23
29JUN26 2.90 P 0.00 0.00 0.00 1.18 +0.06 115 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.28 +0.06 120 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 1.38 +0.06 126 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.48 +0.06 131 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.58 +0.06 136 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.68 +0.06 141 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.78 +0.06 145 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.88 +0.06 150 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.98 +0.06 154 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 2.07 +0.05 142 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 2.17 +0.05 146 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.27 +0.05 149 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.37 +0.05 153 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.47 +0.05 156 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.02 +0.01 47 0 14 0
30JUL26 1.45 P 0.00 0.00 0.00 0.03 +0.01 47 0 9 0
30JUL26 1.50 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.05 +0.01 45 0 5 0
30JUL26 1.60 P 0.05 0.05 0.05 0.06 +0.01 42 1 9 +1
30JUL26 1.65 P 0.00 0.00 0.00 0.08 +0.01 43 0 11 0
30JUL26 1.70 P 0.00 0.00 0.00 0.11 +0.02 46 0 12 0
30JUL26 1.75 P 0.00 0.00 0.00 0.13 +0.02 44 0 8 0
30JUL26 1.80 P 0.00 0.00 0.00 0.16 +0.02 44 0 111 0
30JUL26 1.85 P 0.00 0.00 0.00 0.19 +0.02 44 0 2 0
30JUL26 1.90 P 0.00 0.00 0.00 0.23 +0.03 46 0 13 0
30JUL26 1.95 P 0.00 0.00 0.00 0.27 +0.03 47 0 16 0
30JUL26 2.00 P 0.00 0.00 0.00 0.31 +0.03 48 0 27 0
30JUL26 2.10 P 0.36 0.36 0.36 0.39 +0.04 47 1 5 +1
30JUL26 2.20 P 0.00 0.00 0.00 0.48 +0.04 49 0 21 0
30JUL26 2.30 P 0.00 0.00 0.00 0.58 +0.04 55 0 29 0
30JUL26 2.40 P 0.00 0.00 0.00 0.68 +0.05 61 0 2 0
30JUL26 2.50 P 0.00 0.00 0.00 0.78 +0.05 66 0 2 0
30JUL26 2.60 P 0.00 0.00 0.00 0.88 +0.05 71 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.98 +0.05 76 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 1.08 +0.06 81 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 1.18 +0.06 85 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.28 +0.06 89 0 0 0
28AUG26 1.30 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.03 +0.01 50 0 1 0
28AUG26 1.40 P 0.00 0.00 0.00 0.04 +0.01 49 0 1 0
28AUG26 1.45 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.07 0.00 45 0 18 0
28AUG26 1.60 P 0.00 0.00 0.00 0.10 +0.02 48 0 1 0
28AUG26 1.65 P 0.00 0.00 0.00 0.12 +0.02 48 0 4 0
28AUG26 1.70 P 0.12 0.12 0.12 0.14 +0.02 47 1 2 +1
28AUG26 1.75 P 0.00 0.00 0.00 0.17 +0.02 48 0 3 0
28AUG26 1.80 P 0.00 0.00 0.00 0.19 +0.01 46 0 16 0
28AUG26 1.85 P 0.00 0.00 0.00 0.23 +0.02 48 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.26 +0.02 48 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.30 +0.03 49 0 1 0
28AUG26 2.00 P 0.00 0.00 0.00 0.34 +0.03 50 0 5 0
28AUG26 2.10 P 0.00 0.00 0.00 0.42 +0.04 51 0 1 0
28AUG26 2.20 P 0.00 0.00 0.00 0.51 +0.04 54 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.60 +0.04 56 0 4 0
28AUG26 2.40 P 0.64 0.64 0.64 0.69 +0.04 57 2 2 +2
28AUG26 2.50 P 0.00 0.00 0.00 0.79 +0.04 62 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.89 +0.05 66 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.98 +0.05 65 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.08 +0.05 69 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.18 +0.06 72 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.28 +0.06 76 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.03 0.00 47 0 100 0
29SEP26 1.35 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.05 0.00 47 0 2 0
29SEP26 1.45 P 0.00 0.00 0.00 0.06 0.00 45 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.08 +0.01 47 0 16 0
29SEP26 1.55 P 0.00 0.00 0.00 0.10 +0.01 48 0 3 0
29SEP26 1.60 P 0.00 0.00 0.00 0.12 +0.01 48 0 20 0
29SEP26 1.65 P 0.00 0.00 0.00 0.15 +0.02 50 0 15 0
29SEP26 1.70 P 0.00 0.00 0.00 0.17 +0.01 48 0 46 0
29SEP26 1.75 P 0.00 0.00 0.00 0.20 +0.02 49 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.23 +0.02 50 0 16 0
29SEP26 1.85 P 0.00 0.00 0.00 0.26 +0.02 50 0 10 0
29SEP26 1.90 P 0.00 0.00 0.00 0.30 +0.03 51 0 201 0
29SEP26 1.95 P 0.00 0.00 0.00 0.33 +0.03 51 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.37 +0.03 52 0 307 0
29SEP26 2.10 P 0.00 0.00 0.00 0.45 +0.04 53 0 229 0
29SEP26 2.20 P 0.00 0.00 0.00 0.53 +0.04 53 0 32 0
29SEP26 2.30 P 0.00 0.00 0.00 0.62 +0.04 56 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.71 +0.05 57 0 202 0
29SEP26 2.50 P 0.00 0.00 0.00 0.80 +0.04 58 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.90 +0.05 62 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.99 +0.04 62 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.08 +0.04 60 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 1.18 +0.04 64 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.28 +0.05 67 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.38 +0.05 70 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.48 +0.06 73 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.58 +0.06 75 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.68 +0.06 78 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.78 +0.06 80 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.88 +0.06 83 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.98 +0.06 85 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.08 +0.06 87 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 2.17 +0.05 82 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.27 +0.05 84 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.37 +0.05 86 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.47 +0.05 88 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.07 +0.01 50 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.08 0.00 48 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.10 +0.01 50 0 12 0
30DEC26 1.45 P 0.00 0.00 0.00 0.11 0.00 48 0 69 0
30DEC26 1.50 P 0.00 0.00 0.00 0.13 0.00 48 0 14 0
30DEC26 1.55 P 0.00 0.00 0.00 0.16 +0.01 50 0 6 0
30DEC26 1.60 P 0.00 0.00 0.00 0.18 +0.01 49 0 23 0
30DEC26 1.65 P 0.00 0.00 0.00 0.20 +0.01 48 0 10 0
30DEC26 1.70 P 0.00 0.00 0.00 0.23 +0.01 49 0 37 0
30DEC26 1.75 P 0.00 0.00 0.00 0.26 +0.02 50 0 3 0
30DEC26 1.80 P 0.00 0.00 0.00 0.29 +0.02 50 0 21 0
30DEC26 1.85 P 0.00 0.00 0.00 0.32 +0.02 50 0 13 0
30DEC26 1.90 P 0.00 0.00 0.00 0.35 +0.02 50 0 6 0
30DEC26 1.95 P 0.00 0.00 0.00 0.39 +0.03 51 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.43 +0.03 52 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.51 +0.03 54 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.58 +0.02 53 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.67 +0.03 55 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.75 +0.03 55 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.84 +0.03 56 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.93 +0.04 57 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.02 +0.04 58 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.11 +0.03 58 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.21 +0.04 61 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.30 +0.04 61 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.39 +0.04 60 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.49 +0.04 62 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.58 +0.04 60 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.68 +0.04 63 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.78 +0.05 65 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.88 +0.05 67 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.98 +0.06 68 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 2.08 +0.06 70 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 2.17 +0.05 67 0 1 0
30MAR27 1.30 P 0.00 0.00 0.00 0.10 +0.01 50 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.11 0.00 48 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.13 +0.01 48 0 12 0
30MAR27 1.45 P 0.00 0.00 0.00 0.15 +0.01 49 0 14 0
30MAR27 1.50 P 0.00 0.00 0.00 0.17 +0.01 48 0 9 0
30MAR27 1.55 P 0.00 0.00 0.00 0.20 +0.02 50 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.22 +0.01 49 0 6 0
30MAR27 1.65 P 0.00 0.00 0.00 0.25 +0.02 50 0 16 0
30MAR27 1.70 P 0.00 0.00 0.00 0.28 +0.02 50 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.30 +0.02 49 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.34 +0.03 51 0 2 0
30MAR27 1.85 P 0.00 0.00 0.00 0.37 +0.02 51 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.41 +0.02 52 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.44 +0.02 52 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.47 +0.02 51 0 12 0
30MAR27 2.10 P 0.00 0.00 0.00 0.55 +0.03 53 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.63 +0.03 53 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.70 +0.02 53 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.79 +0.03 54 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.87 +0.03 54 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.96 +0.04 55 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.05 +0.04 56 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.14 +0.04 57 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.23 +0.04 57 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.33 +0.05 60 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.41 +0.03 57 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.51 +0.04 59 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.60 +0.04 59 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.69 +0.04 58 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.79 +0.04 60 0 1 0
TOTAL PUT 170 5,104 +33
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$ 132.10
28MAY26 97.50 C 0.00 0.00 0.00 34.61 -3.07 187 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 32.11 -3.07 172 0 2 0
28MAY26 102.50 C 0.00 0.00 0.00 29.61 -3.07 157 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 27.11 -3.07 142 0 4 0
28MAY26 107.50 C 0.00 0.00 0.00 24.61 -3.08 128 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 22.11 -3.01 114 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 19.61 -3.01 100 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 17.11 -3.01 86 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 14.61 -3.01 73 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 12.11 -3.01 60 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 9.61 -3.01 48 0 75 0
28MAY26 125.00 C 0.00 0.00 0.00 7.11 -3.01 35 0 126 0
28MAY26 127.50 C 0.00 0.00 0.00 4.63 -3.00 34 0 47 0
28MAY26 130.00 C 2.00 2.00 2.00 2.35 -2.84 34 3 73 0
28MAY26 132.50 C 1.66 1.66 1.18 0.75 -2.22 33 17 123 +17
28MAY26 135.00 C 0.00 0.00 0.00 0.13 -1.18 34 0 192 0
28MAY26 137.50 C 0.14 0.14 0.05 0.02 -0.42 37 4 215 0
28MAY26 140.00 C 0.04 0.05 0.04 0.01 -0.10 46 8 214 -8
28MAY26 142.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 262 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 70 0 282 0
28MAY26 147.50 C 0.03 0.03 0.03 0.01 0.00 82 3 202 -3
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 93 0 248 0
28MAY26 152.50 C 0.00 0.00 0.00 0.01 0.00 103 0 185 0
28MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 114 0 125 0
28MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 124 0 47 0
28MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 134 0 80 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 143 0 35 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 153 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 162 0 10 0
29JUN26 60.00 C 0.00 0.00 0.00 72.24 -3.06 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 69.75 -3.23 76 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 67.25 -2.96 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 64.76 -3.00 65 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 62.26 -3.11 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 59.77 -3.00 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 57.28 -3.08 59 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 54.78 -3.09 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 52.29 -3.09 51 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 49.79 -3.07 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 47.30 -3.07 40 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 44.81 -3.08 45 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 42.31 -3.09 0 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 39.82 -3.07 37 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 37.32 -3.08 0 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 34.83 -3.10 30 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 32.34 -3.13 31 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 29.84 -3.15 0 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 27.35 -3.18 25 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 24.87 -3.15 27 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 22.40 -2.99 27 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 19.95 -2.97 27 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 17.55 -2.93 27 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 15.21 -2.88 27 0 50 0
29JUN26 120.00 C 0.00 0.00 0.00 12.96 -3.03 27 0 1,066 0
29JUN26 122.50 C 0.00 0.00 0.00 10.85 -2.67 27 0 73 0
29JUN26 125.00 C 0.00 0.00 0.00 8.90 -2.51 27 0 60 0
29JUN26 127.50 C 0.00 0.00 0.00 6.98 -2.47 26 0 36 0
29JUN26 130.00 C 0.00 0.00 0.00 5.43 -2.32 26 0 75 0
29JUN26 132.50 C 5.20 5.20 3.95 4.16 -1.94 26 35 99 +6
29JUN26 135.00 C 4.07 4.07 2.90 3.11 -1.62 26 44 224 +40
29JUN26 137.50 C 2.50 2.68 2.17 2.26 -1.35 26 29 146 -13
29JUN26 140.00 C 2.21 2.21 1.55 1.64 -1.08 27 114 297 +38
29JUN26 142.50 C 1.57 1.57 1.12 1.16 -0.86 27 13 272 +1
29JUN26 145.00 C 1.08 1.08 0.90 0.80 -0.64 27 11 216 0
29JUN26 147.50 C 0.75 0.75 0.69 0.52 -0.48 27 16 112 +12
29JUN26 150.00 C 0.46 0.46 0.46 0.34 -0.34 27 1 130 +1
29JUN26 152.50 C 0.00 0.00 0.00 0.21 -0.24 27 0 170 0
29JUN26 155.00 C 0.29 0.29 0.29 0.13 -0.16 27 2 188 0
29JUN26 157.50 C 0.26 0.26 0.26 0.08 -0.11 27 5 167 0
29JUN26 160.00 C 0.00 0.00 0.00 0.05 -0.06 27 0 74 0
29JUN26 162.50 C 0.00 0.00 0.00 0.03 -0.04 27 0 55 0
29JUN26 165.00 C 0.00 0.00 0.00 0.02 -0.03 28 0 4 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 -0.02 28 0 43 0
30JUL26 105.00 C 0.00 0.00 0.00 27.46 -4.13 0 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 25.08 -4.01 0 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 22.96 -3.66 28 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 20.66 -3.54 28 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 18.45 -3.39 28 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 16.33 -2.66 28 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 14.32 -2.55 28 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 12.44 -2.42 28 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 10.69 -2.27 28 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 8.99 -2.22 27 0 15 0
30JUL26 130.00 C 8.18 8.18 8.18 7.54 -2.24 27 15 15 +15
30JUL26 132.50 C 0.00 0.00 0.00 6.25 -1.95 27 0 52 0
30JUL26 135.00 C 0.00 0.00 0.00 5.11 -1.69 27 0 91 0
30JUL26 137.50 C 4.40 4.40 4.08 4.17 -1.59 27 7 110 +2
30JUL26 140.00 C 3.28 3.28 3.28 3.38 -1.36 28 40 103 +20
30JUL26 142.50 C 0.00 0.00 0.00 2.72 -1.20 28 0 57 0
30JUL26 145.00 C 0.00 0.00 0.00 2.20 -0.96 28 0 59 0
30JUL26 147.50 C 1.97 1.97 1.90 1.77 -0.76 28 2 35 -1
30JUL26 150.00 C 1.58 1.58 1.58 1.37 -0.63 28 1 36 -1
30JUL26 152.50 C 1.33 1.33 1.33 1.05 -0.52 28 1 68 +1
30JUL26 155.00 C 0.00 0.00 0.00 0.78 -0.44 28 0 175 0
30JUL26 157.50 C 0.00 0.00 0.00 0.58 -0.33 28 0 141 0
30JUL26 160.00 C 0.00 0.00 0.00 0.44 -0.25 28 0 189 0
30JUL26 162.50 C 0.00 0.00 0.00 0.32 -0.20 28 0 107 0
30JUL26 165.00 C 0.00 0.00 0.00 0.24 -0.15 28 0 17 0
30JUL26 167.50 C 0.00 0.00 0.00 0.17 -0.12 28 0 4 0
28AUG26 112.50 C 0.00 0.00 0.00 21.49 -3.46 29 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 19.41 -3.32 29 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 17.42 -2.57 29 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 15.55 -2.46 29 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 13.78 -2.35 29 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 12.14 -2.22 29 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 10.49 -2.22 28 0 0 0
28AUG26 130.00 C 9.71 9.71 9.71 9.08 -2.22 28 15 15 +15
28AUG26 132.50 C 0.00 0.00 0.00 7.81 -1.95 28 0 45 0
28AUG26 135.00 C 0.00 0.00 0.00 6.69 -1.77 28 0 68 0
28AUG26 137.50 C 0.00 0.00 0.00 5.67 -1.60 28 0 46 0
28AUG26 140.00 C 5.63 5.63 5.63 4.81 -1.45 28 2 123 0
28AUG26 142.50 C 0.00 0.00 0.00 4.09 -1.28 28 0 59 0
28AUG26 145.00 C 0.00 0.00 0.00 3.46 -1.17 29 0 77 0
28AUG26 147.50 C 3.00 3.00 2.93 2.93 -1.00 29 2 31 -1
28AUG26 150.00 C 0.00 0.00 0.00 2.48 -0.85 29 0 30 0
28AUG26 152.50 C 0.00 0.00 0.00 2.04 -0.74 29 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 1.62 -0.69 29 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 1.32 -0.58 29 0 98 0
28AUG26 160.00 C 0.00 0.00 0.00 1.07 -0.45 29 0 98 0
28AUG26 162.50 C 0.00 0.00 0.00 0.86 -0.38 29 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.69 -0.32 29 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.55 -0.27 29 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 65.28 -3.09 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 62.57 -3.79 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 60.36 -3.09 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 57.91 -3.94 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 55.46 -3.08 44 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 53.02 -3.07 43 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 50.58 -3.07 42 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 48.13 -3.09 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 45.71 -4.16 39 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 43.29 -3.74 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 40.88 -3.73 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 38.48 -3.67 36 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 36.10 -3.70 34 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 33.75 -3.63 34 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 31.45 -3.51 33 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 29.40 -3.18 34 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 27.13 -3.13 33 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 25.04 -2.95 33 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 22.49 -3.31 30 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 20.52 -3.16 29 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 18.65 -2.37 29 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 16.88 -2.25 29 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 15.21 -2.14 29 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 13.64 -2.02 29 0 9 0
29SEP26 127.50 C 0.00 0.00 0.00 12.19 -1.89 29 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 10.64 -1.96 29 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 9.40 -1.83 29 0 5 0
29SEP26 135.00 C 0.00 0.00 0.00 8.30 -1.72 29 0 133 0
29SEP26 137.50 C 0.00 0.00 0.00 7.32 -1.55 29 0 146 0
29SEP26 140.00 C 0.00 0.00 0.00 6.44 -1.49 29 0 59 0
29SEP26 142.50 C 5.82 5.82 5.64 5.70 -1.25 30 44 225 +44
29SEP26 145.00 C 5.04 5.04 5.04 4.97 -1.15 30 40 86 +40
29SEP26 147.50 C 0.00 0.00 0.00 4.34 -0.99 30 0 162 0
29SEP26 150.00 C 0.00 0.00 0.00 3.78 -0.84 30 0 74 0
29SEP26 152.50 C 3.55 3.55 3.55 3.24 -0.75 30 40 55 -25
29SEP26 155.00 C 0.00 0.00 0.00 2.69 -0.74 29 0 149 0
29SEP26 157.50 C 0.00 0.00 0.00 2.30 -0.65 30 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 1.95 -0.49 29 0 191 0
29SEP26 162.50 C 0.00 0.00 0.00 1.65 -0.43 29 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 1.40 -0.37 30 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 1.17 -0.33 29 0 201 0
30DEC26 72.50 C 0.00 0.00 0.00 60.69 -3.09 43 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 58.26 -3.59 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 55.83 -3.08 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 53.40 -3.70 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 50.98 -3.64 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 48.57 -3.75 37 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 46.17 -3.74 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 43.78 -3.73 35 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 41.41 -3.70 34 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 39.06 -3.69 33 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 36.75 -3.58 32 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 34.72 -3.31 33 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 32.50 -3.21 33 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 30.33 -2.64 32 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 28.22 -3.02 31 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 26.17 -2.84 31 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 24.20 -2.84 31 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 21.91 -3.15 29 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 20.13 -2.36 29 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 18.50 -2.24 29 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 16.91 -2.16 29 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 15.45 -2.05 29 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 14.07 -1.92 29 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 12.69 -1.94 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 11.50 -1.78 29 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 10.42 -1.72 29 0 13 0
30DEC26 137.50 C 0.00 0.00 0.00 9.40 -1.63 29 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 8.47 -1.56 29 0 73 0
30DEC26 142.50 C 0.00 0.00 0.00 7.69 -1.39 29 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 6.91 -1.24 29 0 29 0
30DEC26 147.50 C 0.00 0.00 0.00 6.30 -1.09 29 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 5.65 -1.05 29 0 74 0
30DEC26 152.50 C 0.00 0.00 0.00 5.05 -0.95 29 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 4.46 -0.93 29 0 33 0
30DEC26 157.50 C 0.00 0.00 0.00 3.88 -0.90 29 0 73 0
30DEC26 160.00 C 4.00 4.00 4.00 3.44 -0.72 29 40 71 -40
30DEC26 162.50 C 0.00 0.00 0.00 3.02 -0.69 29 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 2.70 -0.57 29 0 40 0
30DEC26 167.50 C 0.00 0.00 0.00 2.45 -0.56 29 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 30.95 -3.06 30 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 28.96 -2.91 30 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 27.03 -2.38 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 25.21 -2.29 29 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 23.41 -2.68 29 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 21.31 -3.00 28 0 0 0
30MAR27 120.00 C 20.72 20.72 20.72 19.77 -2.18 28 2 4 +2
30MAR27 122.50 C 0.00 0.00 0.00 18.26 -2.15 28 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 16.91 -1.99 28 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 15.60 -1.93 28 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 14.36 -1.86 28 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 13.22 -1.84 28 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 11.89 -2.02 27 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 10.91 -1.81 27 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 10.32 -1.41 28 0 3 0
30MAR27 142.50 C 0.00 0.00 0.00 9.52 -1.32 28 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 8.81 -1.15 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 7.89 -1.41 28 0 0 0
30MAR27 150.00 C 7.68 7.68 7.68 7.08 -1.39 28 2 10 +2
30MAR27 152.50 C 0.00 0.00 0.00 6.51 -1.30 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 6.10 -1.00 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 5.36 -1.16 28 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 4.86 -0.91 28 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 4.44 -0.77 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 4.01 -0.77 28 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 3.60 -0.75 28 0 4 0
TOTAL CALL 558 13,998 +164
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 209 0 16 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 193 0 20 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 162 0 11 0
28MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 146 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 132 0 56 0
28MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 117 0 44 0
28MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 102 0 65 0
28MAY26 117.50 P 0.00 0.00 0.00 0.01 0.00 88 0 75 0
28MAY26 120.00 P 0.01 0.01 0.01 0.01 0.00 73 2 524 -2
28MAY26 122.50 P 0.00 0.00 0.00 0.01 0.00 59 0 95 0
28MAY26 125.00 P 0.00 0.00 0.00 0.01 0.00 45 0 183 0
28MAY26 127.50 P 0.12 0.12 0.12 0.03 +0.02 36 14 129 0
28MAY26 130.00 P 0.33 0.35 0.33 0.25 +0.18 34 22 224 -20
28MAY26 132.50 P 1.18 1.50 0.70 1.19 +0.81 35 139 233 -11
28MAY26 135.00 P 1.80 3.44 1.27 3.12 +1.85 40 57 388 -23
28MAY26 137.50 P 4.10 5.00 4.10 5.41 +2.53 35 4 304 -69
28MAY26 140.00 P 7.40 7.40 7.40 7.90 +2.78 0 2 105 -41
28MAY26 142.50 P 0.00 0.00 0.00 10.40 +2.99 0 0 51 -20
28MAY26 145.00 P 0.00 0.00 0.00 12.90 +3.00 0 0 39 0
28MAY26 147.50 P 0.00 0.00 0.00 15.40 +3.00 0 0 35 0
28MAY26 150.00 P 0.00 0.00 0.00 17.90 +3.00 0 0 12 0
28MAY26 152.50 P 0.00 0.00 0.00 20.40 +3.00 0 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 22.90 +3.00 0 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 25.67 +3.27 198 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 28.33 +3.43 233 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 30.75 +3.35 237 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 33.33 +3.43 261 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 35.83 +3.43 274 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 76 0 31 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 65 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 61 0 99 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 58 0 113 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 55 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 51 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 48 0 34 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 45 0 113 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 42 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 39 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 33 0 51 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 31 0 35 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 28 0 36 0
29JUN26 107.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 54 0
29JUN26 112.50 P 0.34 0.34 0.33 0.09 +0.03 27 23 15 -15
29JUN26 115.00 P 0.00 0.00 0.00 0.18 +0.07 27 0 62 0
29JUN26 117.50 P 0.60 0.62 0.57 0.34 +0.13 27 17 67 +17
29JUN26 120.00 P 0.88 0.93 0.73 0.60 +0.23 27 82 439 +76
29JUN26 122.50 P 1.16 1.24 1.06 1.00 +0.35 27 45 132 +16
29JUN26 125.00 P 1.75 1.77 1.50 1.56 +0.51 27 55 848 -34
29JUN26 127.50 P 2.29 2.45 2.29 2.32 +0.72 27 16 131 +1
29JUN26 130.00 P 3.10 3.49 2.70 3.30 +0.95 27 59 705 +28
29JUN26 132.50 P 3.95 4.50 3.95 4.53 +1.25 28 3 223 +2
29JUN26 135.00 P 5.33 5.33 5.33 6.00 +1.62 28 150 504 +115
29JUN26 137.50 P 7.30 7.30 7.30 7.46 +1.66 27 1 228 -1
29JUN26 140.00 P 0.00 0.00 0.00 9.29 +1.93 27 0 76 0
29JUN26 142.50 P 0.00 0.00 0.00 11.29 +2.21 27 0 93 0
29JUN26 145.00 P 0.00 0.00 0.00 13.44 +2.42 27 0 61 0
29JUN26 147.50 P 0.00 0.00 0.00 15.69 +2.58 27 0 16 0
29JUN26 150.00 P 0.00 0.00 0.00 18.04 +2.72 27 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 20.45 +2.83 27 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 22.91 +2.91 27 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 25.67 +3.24 38 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 28.33 +3.43 44 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 30.75 +3.35 45 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 33.33 +3.43 49 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 35.83 +3.43 51 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 0.14 +0.06 28 0 8 0
30JUL26 107.50 P 0.00 0.00 0.00 0.22 +0.08 28 0 0 0
30JUL26 110.00 P 0.71 0.71 0.71 0.36 +0.12 28 1 12 0
30JUL26 112.50 P 0.00 0.00 0.00 0.57 +0.19 28 0 21 0
30JUL26 115.00 P 0.00 0.00 0.00 0.85 +0.27 28 0 20 0
30JUL26 117.50 P 0.00 0.00 0.00 1.23 +0.35 28 0 20 0
30JUL26 120.00 P 1.88 1.88 1.88 1.72 +0.47 28 1 92 +1
30JUL26 122.50 P 2.32 2.49 2.32 2.36 +0.62 28 21 138 +20
30JUL26 125.00 P 2.98 3.15 2.98 3.14 +0.77 29 3 90 +1
30JUL26 127.50 P 4.13 4.14 4.07 4.08 +0.94 29 9 69 +6
30JUL26 130.00 P 5.50 5.50 4.81 5.17 +1.14 29 11 93 +10
30JUL26 132.50 P 0.00 0.00 0.00 6.37 +1.34 29 0 32 0
30JUL26 135.00 P 0.00 0.00 0.00 7.76 +1.59 29 0 233 0
30JUL26 137.50 P 9.10 9.45 9.10 9.16 +1.64 28 2 104 -1
30JUL26 140.00 P 0.00 0.00 0.00 10.84 +1.76 28 0 79 0
30JUL26 142.50 P 0.00 0.00 0.00 12.64 +2.00 28 0 15 0
30JUL26 145.00 P 0.00 0.00 0.00 14.57 +2.16 28 0 22 0
30JUL26 147.50 P 0.00 0.00 0.00 16.62 +2.30 28 0 7 0
30JUL26 150.00 P 0.00 0.00 0.00 18.76 +2.44 28 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 20.96 +2.55 28 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 23.26 +2.65 28 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 25.93 +3.07 32 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 28.33 +3.15 33 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 30.92 +3.37 36 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 33.40 +3.43 38 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 35.98 +3.56 41 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 1.16 +0.28 29 0 7 0
28AUG26 115.00 P 0.00 0.00 0.00 1.61 +0.40 29 0 20 0
28AUG26 117.50 P 0.00 0.00 0.00 2.11 +0.44 29 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 2.76 +0.59 29 0 35 0
28AUG26 122.50 P 0.00 0.00 0.00 3.52 +0.70 29 0 30 0
28AUG26 125.00 P 4.25 4.48 4.25 4.38 +0.87 29 3 36 +3
28AUG26 127.50 P 0.00 0.00 0.00 5.39 +1.08 29 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 6.50 +1.25 29 0 15 0
28AUG26 132.50 P 0.00 0.00 0.00 7.75 +1.25 29 0 14 0
28AUG26 135.00 P 0.00 0.00 0.00 9.03 +1.56 29 0 17 0
28AUG26 137.50 P 0.00 0.00 0.00 10.62 +1.80 29 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 12.04 +1.68 29 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 13.80 +1.85 29 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 15.62 +1.96 29 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 17.55 +2.12 29 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 19.57 +2.22 29 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 21.66 +2.35 29 0 15 0
28AUG26 155.00 P 0.00 0.00 0.00 23.78 +2.39 28 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 25.94 +2.42 28 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 28.33 +3.15 28 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 30.92 +2.94 31 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 33.40 +3.11 33 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 35.98 +3.34 35 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 33 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 33 0
29SEP26 85.00 P 0.26 0.26 0.26 0.03 +0.01 30 5 39 +5
29SEP26 87.50 P 0.00 0.00 0.00 0.06 +0.03 30 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.09 +0.04 30 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.13 +0.05 30 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.20 +0.07 29 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 0.30 +0.10 30 0 36 0
29SEP26 100.00 P 0.00 0.00 0.00 0.42 +0.12 29 0 121 0
29SEP26 102.50 P 0.00 0.00 0.00 0.60 +0.18 29 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 0.83 +0.23 29 0 78 0
29SEP26 107.50 P 0.00 0.00 0.00 1.11 +0.28 29 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 1.47 +0.37 29 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 1.91 +0.46 29 0 64 0
29SEP26 115.00 P 0.00 0.00 0.00 2.48 +0.59 30 0 54 0
29SEP26 117.50 P 0.00 0.00 0.00 3.13 +0.69 30 0 33 0
29SEP26 120.00 P 3.92 3.92 3.92 3.87 +0.78 30 15 45 +15
29SEP26 122.50 P 0.00 0.00 0.00 4.70 +0.90 30 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 5.60 +0.99 30 0 64 0
29SEP26 127.50 P 0.00 0.00 0.00 6.58 +1.17 30 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 7.83 +1.45 30 0 163 0
29SEP26 132.50 P 8.95 8.95 8.95 9.09 +1.62 30 1 51 -1
29SEP26 135.00 P 0.00 0.00 0.00 10.48 +1.77 30 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 11.85 +1.79 30 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 13.47 +1.87 30 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 15.00 +1.80 29 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 16.77 +2.05 29 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 18.60 +2.11 29 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 20.54 +2.26 29 0 26 0
29SEP26 152.50 P 0.00 0.00 0.00 22.53 +2.31 30 0 30 0
29SEP26 155.00 P 0.00 0.00 0.00 24.53 +2.36 29 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 26.62 +2.38 29 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 28.79 +2.99 29 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 31.01 +3.03 28 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 33.40 +2.50 29 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 35.98 +3.03 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.05 +0.02 29 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.08 +0.03 29 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.12 +0.04 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.16 +0.04 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.24 +0.06 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.34 +0.08 29 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 0.46 +0.09 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 0.64 +0.15 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 0.84 +0.17 29 0 113 0
30DEC26 97.50 P 0.00 0.00 0.00 1.10 +0.22 29 0 11 0
30DEC26 100.00 P 1.56 1.56 1.56 1.42 +0.24 29 1 181 +1
30DEC26 102.50 P 0.00 0.00 0.00 1.78 +0.32 29 0 70 0
30DEC26 105.00 P 0.00 0.00 0.00 2.24 +0.42 29 0 72 0
30DEC26 107.50 P 0.00 0.00 0.00 2.73 +0.45 29 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 3.34 +0.57 29 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 4.10 +0.72 29 0 9 0
30DEC26 115.00 P 4.70 4.70 4.70 4.85 +0.83 29 4 21 +4
30DEC26 117.50 P 0.00 0.00 0.00 5.65 +0.89 29 0 41 0
30DEC26 120.00 P 0.00 0.00 0.00 6.54 +1.05 29 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 7.55 +1.21 29 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 8.65 +1.21 29 0 354 0
30DEC26 127.50 P 0.00 0.00 0.00 9.85 +1.46 29 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 11.14 +1.63 29 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 12.54 +1.74 29 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 13.88 +1.76 29 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 15.44 +1.87 29 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 17.09 +1.97 29 0 40 0
30DEC26 142.50 P 0.00 0.00 0.00 18.40 +1.57 28 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 20.13 +1.66 28 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 21.97 +2.25 28 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 23.85 +2.47 28 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 25.87 +2.48 28 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 27.87 +1.95 29 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 29.94 +2.22 29 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 31.98 +2.85 29 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 34.15 +2.96 29 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 36.31 +3.03 29 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 38.51 +3.12 29 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 3.07 +0.40 28 0 7 0
30MAR27 107.50 P 0.00 0.00 0.00 3.70 +0.53 28 0 18 0
30MAR27 110.00 P 0.00 0.00 0.00 4.34 +0.54 28 0 15 0
30MAR27 112.50 P 0.00 0.00 0.00 5.25 +0.81 28 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 6.09 +0.73 28 0 14 0
30MAR27 117.50 P 0.00 0.00 0.00 7.00 +0.85 28 0 12 0
30MAR27 120.00 P 0.00 0.00 0.00 7.96 +0.99 28 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 9.00 +1.11 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 10.13 +1.32 28 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 11.35 +1.46 28 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 12.64 +1.30 28 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 13.99 +1.51 28 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 15.43 +1.68 28 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 17.05 +1.81 28 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 18.65 +1.86 28 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 19.93 +1.60 28 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 21.69 +1.66 28 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 23.47 +2.29 28 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 25.35 +2.28 28 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 27.20 +1.80 28 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 29.14 +2.40 28 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 31.10 +2.14 28 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 33.15 +2.18 28 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 35.23 +2.05 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 37.29 +2.31 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 39.49 +2.19 29 0 0 0
TOTAL PUT 768 12,565 +83
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$ 2.70
28MAY26 1.90 C 0.00 0.00 0.00 0.80 -0.09 0 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 0.75 -0.09 0 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.70 -0.09 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.60 -0.09 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.50 -0.09 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.40 -0.09 0 0 0 0
28MAY26 2.40 C 0.37 0.37 0.37 0.30 -0.09 0 1 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.20 -0.09 0 0 0 0
28MAY26 2.60 C 0.19 0.19 0.19 0.11 -0.08 76 40 40 +40
28MAY26 2.70 C 0.06 0.06 0.06 0.03 -0.06 53 1 60 -1
28MAY26 2.80 C 0.00 0.00 0.00 0.01 -0.02 74 0 231 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 0.00 115 0 165 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 152 0 178 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 186 0 422 0
28MAY26 3.20 C 0.01 0.01 0.01 0.01 0.00 217 58 356 -10
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 246 0 2,392 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 274 0 1,305 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 300 0 534 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 325 0 576 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 349 0 56 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 372 0 62 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 394 0 122 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 415 0 270 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 436 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 455 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 474 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 493 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 511 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 528 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.00 -0.09 0 0 100 0
29JUN26 1.75 C 0.00 0.00 0.00 0.95 -0.09 0 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 0.90 -0.09 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.85 -0.09 0 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 0.80 -0.09 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.75 -0.09 0 0 0 0
29JUN26 2.00 C 0.78 0.78 0.78 0.70 -0.09 0 1 10 0
29JUN26 2.10 C 0.00 0.00 0.00 0.60 -0.09 0 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.50 -0.09 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.40 -0.09 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.31 -0.08 32 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.24 -0.06 37 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.17 -0.07 36 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.11 -0.06 34 0 25 0
29JUN26 2.80 C 0.00 0.00 0.00 0.08 -0.04 37 0 91 0
29JUN26 2.90 C 0.00 0.00 0.00 0.05 -0.03 37 0 172 0
29JUN26 3.00 C 0.05 0.05 0.05 0.03 -0.03 37 5 193 +5
29JUN26 3.10 C 0.02 0.02 0.02 0.02 -0.02 39 215 361 +215
29JUN26 3.20 C 0.00 0.00 0.00 0.01 -0.01 38 0 180 0
29JUN26 3.30 C 0.01 0.01 0.01 0.01 0.00 43 100 397 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 48 0 956 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,197 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 56 0 445 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 61 0 45 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 65 0 232 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 72 0 42 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 76 0 59 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 79 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 82 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 89 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 95 0 20 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 101 0 20 0
30JUL26 1.90 C 0.00 0.00 0.00 0.80 -0.09 0 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.75 -0.09 0 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.70 -0.09 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.60 -0.09 0 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.51 -0.09 32 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.43 -0.08 37 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.35 -0.08 36 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.28 -0.08 36 0 0 0
30JUL26 2.60 C 0.22 0.22 0.22 0.22 -0.06 37 10 20 +10
30JUL26 2.70 C 0.00 0.00 0.00 0.17 -0.06 37 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.13 -0.04 38 0 120 0
30JUL26 2.90 C 0.11 0.11 0.11 0.10 -0.04 39 30 700 0
30JUL26 3.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 4 0
30JUL26 3.10 C 0.00 0.00 0.00 0.06 -0.02 41 0 15 0
30JUL26 3.20 C 0.00 0.00 0.00 0.04 -0.02 40 0 16 0
30JUL26 3.30 C 0.00 0.00 0.00 0.03 -0.01 40 0 44 0
30JUL26 3.40 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 9 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 52 0 59 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
28AUG26 1.90 C 0.00 0.00 0.00 0.80 -0.09 0 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.75 -0.10 0 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.71 -0.09 34 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.62 -0.09 36 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.53 -0.09 35 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.46 -0.08 38 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.39 -0.07 39 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.33 -0.06 40 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.28 -0.05 41 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.23 -0.05 41 0 3 0
28AUG26 2.80 C 0.00 0.00 0.00 0.18 -0.05 40 0 220 0
28AUG26 2.90 C 0.00 0.00 0.00 0.15 -0.04 41 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.12 -0.04 41 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.10 -0.03 42 0 5 0
28AUG26 3.20 C 0.00 0.00 0.00 0.08 -0.03 43 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.07 -0.02 44 0 1 0
28AUG26 3.40 C 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.04 -0.02 43 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.03 -0.02 43 0 302 0
28AUG26 3.70 C 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.81 -0.09 30 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.76 -0.09 27 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.72 -0.09 33 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.63 -0.09 33 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.56 -0.07 38 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.49 -0.07 39 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.42 -0.07 39 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.36 -0.07 39 0 1 0
29SEP26 2.60 C 0.00 0.00 0.00 0.31 -0.06 40 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.26 -0.06 40 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.22 -0.05 40 0 10 0
29SEP26 2.90 C 0.00 0.00 0.00 0.19 -0.04 41 0 18 0
29SEP26 3.00 C 0.16 0.16 0.16 0.16 -0.04 42 20 60 +20
29SEP26 3.10 C 0.00 0.00 0.00 0.14 -0.03 43 0 1,000 0
29SEP26 3.20 C 0.00 0.00 0.00 0.11 -0.04 42 0 1,005 0
29SEP26 3.30 C 0.00 0.00 0.00 0.09 -0.04 42 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.08 -0.03 43 0 646 0
29SEP26 3.50 C 0.00 0.00 0.00 0.06 -0.03 42 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.05 -0.02 42 0 41 0
29SEP26 3.70 C 0.00 0.00 0.00 0.04 -0.02 42 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.03 -0.02 41 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.02 -0.02 40 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 13 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 -0.01 38 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 43 0 9 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 45 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 47 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 48 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30DEC26 1.90 C 0.00 0.00 0.00 0.84 -0.08 33 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.80 -0.08 34 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.77 -0.07 38 0 88 0
30DEC26 2.10 C 0.00 0.00 0.00 0.69 -0.07 37 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.62 -0.07 38 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.56 -0.06 39 0 30 0
30DEC26 2.40 C 0.00 0.00 0.00 0.50 -0.06 40 0 5 0
30DEC26 2.50 C 0.00 0.00 0.00 0.45 -0.05 40 0 35 0
30DEC26 2.60 C 0.00 0.00 0.00 0.40 -0.05 41 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.35 -0.06 40 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.31 -0.05 40 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.28 -0.04 41 0 9 0
30DEC26 3.00 C 0.00 0.00 0.00 0.25 -0.04 42 0 36 0
30DEC26 3.10 C 0.00 0.00 0.00 0.22 -0.04 42 0 80 0
30DEC26 3.20 C 0.00 0.00 0.00 0.19 -0.04 42 0 11 0
30DEC26 3.30 C 0.19 0.19 0.19 0.17 -0.04 42 1 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.15 -0.03 42 0 114 0
30DEC26 3.50 C 0.00 0.00 0.00 0.13 -0.03 42 0 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.12 -0.02 43 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.09 -0.02 43 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.08 -0.02 43 0 3 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 -0.02 43 0 22 0
30DEC26 4.10 C 0.00 0.00 0.00 0.06 -0.01 43 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 -0.01 42 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 -0.01 35 0 227 0
30MAR27 1.90 C 0.00 0.00 0.00 0.89 -0.08 38 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.85 -0.08 38 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.82 -0.07 39 0 30 0
30MAR27 2.10 C 0.00 0.00 0.00 0.75 -0.07 39 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.69 -0.07 40 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.63 -0.06 41 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.58 -0.06 41 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.52 -0.06 41 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.48 -0.05 42 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.43 -0.06 41 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.40 -0.05 42 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.36 -0.05 42 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.33 -0.04 43 0 5 0
30MAR27 3.10 C 0.00 0.00 0.00 0.30 -0.04 43 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.27 -0.05 43 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.25 -0.04 43 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.23 -0.04 44 0 3 0
30MAR27 3.50 C 0.00 0.00 0.00 0.21 -0.03 44 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.19 -0.03 44 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.17 -0.03 44 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.15 -0.03 43 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.14 -0.02 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.12 -0.03 43 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.11 -0.03 43 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.10 -0.02 43 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.09 -0.02 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.08 -0.02 43 0 450 0
TOTAL CALL 482 19,035 +279
28MAY26 1.90 P 0.00 0.00 0.00 0.01 0.00 408 0 0 0
28MAY26 1.95 P 0.00 0.00 0.00 0.01 0.00 383 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 359 0 2 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 309 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 262 0 20 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 217 0 1 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 170 0 180 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 125 0 292 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 76 0 198 0
28MAY26 2.70 P 0.01 0.01 0.01 0.04 +0.02 71 20 321 -20
28MAY26 2.80 P 0.08 0.08 0.08 0.11 +0.05 74 10 386 -10
28MAY26 2.90 P 0.13 0.13 0.13 0.21 +0.08 116 20 431 -171
28MAY26 3.00 P 0.32 0.32 0.32 0.31 +0.08 153 5 3,009 0
28MAY26 3.10 P 0.00 0.00 0.00 0.41 +0.09 187 0 0 -204
28MAY26 3.20 P 0.00 0.00 0.00 0.50 +0.08 0 0 65 0
28MAY26 3.30 P 0.00 0.00 0.00 0.62 +0.10 291 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.72 +0.10 322 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.82 +0.10 352 0 15 0
28MAY26 3.60 P 0.00 0.00 0.00 0.92 +0.10 379 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.03 +0.11 446 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 1.12 +0.10 429 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 1.23 +0.11 500 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 1.32 +0.10 478 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 1.43 +0.11 546 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.53 +0.11 568 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.62 +0.10 542 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.72 +0.10 562 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.82 +0.10 581 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.92 +0.10 599 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 84 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 70 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 62 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 53 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 42 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 37 0 51 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 +0.01 41 0 239 0
29JUN26 2.50 P 0.05 0.05 0.05 0.05 +0.01 39 10 380 +10
29JUN26 2.60 P 0.07 0.07 0.07 0.07 +0.01 35 10 302 +10
29JUN26 2.70 P 0.09 0.09 0.09 0.13 +0.04 39 30 452 0
29JUN26 2.80 P 0.00 0.00 0.00 0.19 +0.05 39 0 569 0
29JUN26 2.90 P 0.00 0.00 0.00 0.26 +0.05 39 0 657 0
29JUN26 3.00 P 0.35 0.35 0.35 0.34 +0.06 40 20 624 0
29JUN26 3.10 P 0.00 0.00 0.00 0.43 +0.06 42 0 7,810 0
29JUN26 3.20 P 0.00 0.00 0.00 0.53 +0.08 48 0 108 0
29JUN26 3.30 P 0.00 0.00 0.00 0.63 +0.09 54 0 14 0
29JUN26 3.40 P 0.00 0.00 0.00 0.73 +0.09 59 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.83 +0.10 65 0 510 0
29JUN26 3.60 P 0.00 0.00 0.00 0.93 +0.10 70 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 1.03 +0.10 75 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 1.13 +0.10 79 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 1.23 +0.10 83 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 1.33 +0.10 88 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 1.43 +0.10 92 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.53 +0.10 96 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.63 +0.10 100 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.73 +0.10 103 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.83 +0.10 107 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.93 +0.10 110 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.03 +0.10 114 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.13 +0.10 117 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.23 +0.10 120 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30JUL26 2.20 P 0.00 0.00 0.00 0.02 0.00 39 0 1 0
30JUL26 2.30 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.06 +0.02 39 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.09 +0.02 39 0 56 0
30JUL26 2.60 P 0.00 0.00 0.00 0.13 +0.02 39 0 82 0
30JUL26 2.70 P 0.00 0.00 0.00 0.18 +0.03 40 0 8 0
30JUL26 2.80 P 0.20 0.20 0.20 0.24 +0.04 40 20 568 +20
30JUL26 2.90 P 0.00 0.00 0.00 0.31 +0.06 41 0 775 0
30JUL26 3.00 P 0.00 0.00 0.00 0.38 +0.05 41 0 10 0
30JUL26 3.10 P 0.00 0.00 0.00 0.47 +0.07 44 0 10 0
30JUL26 3.20 P 0.00 0.00 0.00 0.55 +0.06 43 0 1 0
30JUL26 3.30 P 0.00 0.00 0.00 0.64 +0.07 44 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.74 +0.08 48 0 15 0
30JUL26 3.50 P 0.00 0.00 0.00 0.84 +0.09 53 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.93 +0.09 52 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.03 +0.09 55 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.13 +0.10 59 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.23 +0.10 62 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.33 +0.10 65 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.43 +0.10 68 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.03 0.00 42 0 1 0
28AUG26 2.20 P 0.00 0.00 0.00 0.05 +0.01 43 0 5 0
28AUG26 2.30 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
28AUG26 2.50 P 0.13 0.14 0.13 0.14 +0.02 43 12 89 +12
28AUG26 2.60 P 0.15 0.17 0.15 0.18 +0.02 43 90 91 +90
28AUG26 2.70 P 0.20 0.20 0.20 0.23 +0.03 43 5 30 +5
28AUG26 2.80 P 0.00 0.00 0.00 0.29 +0.03 43 0 14 0
28AUG26 2.90 P 0.00 0.00 0.00 0.36 +0.04 44 0 1 0
28AUG26 3.00 P 0.00 0.00 0.00 0.43 +0.04 44 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.51 +0.05 46 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.59 +0.06 46 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.68 +0.06 48 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.76 +0.06 47 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.86 +0.07 51 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.95 +0.07 51 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.05 +0.07 54 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.15 +0.08 58 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.25 +0.08 61 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.35 +0.08 63 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.45 +0.08 66 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.07 0.00 43 0 225 0
29SEP26 2.30 P 0.00 0.00 0.00 0.10 +0.01 44 0 66 0
29SEP26 2.40 P 0.00 0.00 0.00 0.13 +0.02 43 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.17 +0.02 43 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.22 +0.03 44 0 118 0
29SEP26 2.70 P 0.00 0.00 0.00 0.27 +0.03 44 0 206 0
29SEP26 2.80 P 0.00 0.00 0.00 0.33 +0.03 44 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.39 +0.03 43 0 247 0
29SEP26 3.00 P 0.00 0.00 0.00 0.46 +0.04 44 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 0.54 +0.05 45 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.62 +0.05 46 0 1,342 0
29SEP26 3.30 P 0.00 0.00 0.00 0.70 +0.05 46 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.78 +0.05 46 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 0.87 +0.06 47 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 0.97 +0.07 50 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.06 +0.07 51 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.16 +0.07 53 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.25 +0.07 53 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.35 +0.07 56 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.45 +0.07 58 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.55 +0.08 61 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.65 +0.09 63 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.75 +0.09 65 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.84 +0.08 64 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.94 +0.08 66 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 2.04 +0.09 68 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.14 +0.09 70 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.24 +0.09 71 0 180 0
30DEC26 1.90 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.07 0.00 42 0 225 0
30DEC26 2.10 P 0.00 0.00 0.00 0.10 +0.01 43 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.13 +0.02 44 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.16 +0.02 43 0 264 0
30DEC26 2.40 P 0.00 0.00 0.00 0.20 +0.02 43 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.24 +0.02 43 0 537 0
30DEC26 2.60 P 0.00 0.00 0.00 0.29 +0.03 43 0 508 0
30DEC26 2.70 P 0.00 0.00 0.00 0.35 +0.04 44 0 229 0
30DEC26 2.80 P 0.00 0.00 0.00 0.41 +0.04 44 0 259 0
30DEC26 2.90 P 0.00 0.00 0.00 0.47 +0.04 44 0 129 0
30DEC26 3.00 P 0.00 0.00 0.00 0.54 +0.04 44 0 175 0
30DEC26 3.10 P 0.00 0.00 0.00 0.61 +0.05 45 0 144 0
30DEC26 3.20 P 0.00 0.00 0.00 0.68 +0.05 44 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.76 +0.05 45 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.84 +0.05 45 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.93 +0.06 46 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 1.01 +0.06 46 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.10 +0.06 47 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.19 +0.06 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.28 +0.06 48 0 0 0
30DEC26 4.00 P 1.35 1.35 1.35 1.38 +0.07 51 2 5 -2
30DEC26 4.10 P 0.00 0.00 0.00 1.47 +0.07 51 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.57 +0.07 52 0 95 0
30DEC26 4.30 P 0.00 0.00 0.00 1.67 +0.08 54 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.77 +0.08 56 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.86 +0.08 56 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 1.96 +0.08 58 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.10 +0.01 44 0 1 0
30MAR27 2.00 P 0.10 0.10 0.10 0.11 +0.01 43 2 59 +2
30MAR27 2.10 P 0.00 0.00 0.00 0.14 +0.01 43 0 1 0
30MAR27 2.20 P 0.00 0.00 0.00 0.18 +0.02 44 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.22 +0.03 44 0 70 0
30MAR27 2.40 P 0.00 0.00 0.00 0.25 +0.02 43 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.31 +0.03 44 0 113 0
30MAR27 2.60 P 0.00 0.00 0.00 0.36 +0.03 44 0 182 0
30MAR27 2.70 P 0.00 0.00 0.00 0.42 +0.03 45 0 137 0
30MAR27 2.80 P 0.00 0.00 0.00 0.48 +0.04 45 0 211 0
30MAR27 2.90 P 0.00 0.00 0.00 0.54 +0.04 45 0 187 0
30MAR27 3.00 P 0.00 0.00 0.00 0.61 +0.05 45 0 49 0
30MAR27 3.10 P 0.00 0.00 0.00 0.68 +0.05 46 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.75 +0.04 46 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.82 +0.04 45 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.90 +0.04 46 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.98 +0.05 46 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.07 +0.06 47 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.15 +0.05 47 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.24 +0.06 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.33 +0.06 49 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.42 +0.06 49 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.51 +0.07 50 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.60 +0.06 50 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.69 +0.06 51 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.79 +0.07 52 0 10 0
TOTAL PUT 256 28,365 -258
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 45.70
28MAY26 36.00 C 0.00 0.00 0.00 9.70 -1.11 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 8.70 -1.15 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 7.70 -0.95 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.70 -0.95 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 5.70 -0.95 0 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 4.70 -0.95 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 3.70 -0.95 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 2.70 -0.95 0 0 0 0
28MAY26 44.00 C 2.01 2.01 1.52 1.72 -0.93 42 79 26 -5
28MAY26 45.00 C 1.21 1.21 0.67 0.81 -0.94 37 36 126 0
28MAY26 46.00 C 0.48 0.48 0.19 0.24 -0.68 38 35 232 +20
28MAY26 47.00 C 0.00 0.00 0.00 0.04 -0.33 39 0 158 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 -0.10 47 0 231 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 215 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 78 0 367 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 114 0 298 0
28MAY26 55.00 C 0.01 0.01 0.01 0.01 0.00 146 1 95 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 176 0 56 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 204 0 218 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 231 0 185 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 256 0 93 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 280 0 32 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 303 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 325 0 35 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 346 0 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 366 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 385 0 18 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 403 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 421 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 438 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.72 -1.13 49 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.72 -1.14 43 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.72 -0.94 38 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 6.72 -0.94 32 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 5.72 -0.94 26 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 4.73 -0.94 29 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 3.77 -0.93 29 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 2.89 -0.89 30 0 0 0
29JUN26 44.00 C 1.97 1.97 1.97 2.12 -0.82 29 15 15 0
29JUN26 45.00 C 1.51 1.51 1.51 1.52 -0.72 30 15 306 -15
29JUN26 46.00 C 1.16 1.16 1.16 1.07 -0.58 30 15 215 -15
29JUN26 47.00 C 0.00 0.00 0.00 0.74 -0.46 30 0 341 0
29JUN26 48.00 C 0.47 0.47 0.47 0.51 -0.36 30 2 487 +2
29JUN26 49.00 C 0.49 0.49 0.33 0.34 -0.27 30 19 265 -4
29JUN26 50.00 C 0.24 0.24 0.24 0.22 -0.20 30 1 85 0
29JUN26 52.50 C 0.10 0.10 0.10 0.07 -0.08 30 2 77 +2
29JUN26 55.00 C 0.00 0.00 0.00 0.02 -0.03 31 0 130 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 130 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 611 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 70 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 73 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 9.72 -1.13 42 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 8.72 -1.14 37 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 7.72 -1.08 33 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 6.73 -0.94 32 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.76 -0.93 32 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.85 -0.91 32 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.03 -0.86 31 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 3.33 -0.79 31 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 2.75 -0.70 32 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 2.26 -0.65 32 0 49 0
30JUL26 46.00 C 2.09 2.09 2.09 1.84 -0.57 32 15 66 0
30JUL26 47.00 C 0.00 0.00 0.00 1.48 -0.50 32 0 44 0
30JUL26 48.00 C 1.38 1.38 1.38 1.19 -0.43 32 15 120 +15
30JUL26 49.00 C 0.00 0.00 0.00 0.94 -0.38 32 0 66 0
30JUL26 50.00 C 0.00 0.00 0.00 0.73 -0.34 32 0 69 0
30JUL26 52.50 C 0.00 0.00 0.00 0.37 -0.21 32 0 81 0
30JUL26 55.00 C 0.00 0.00 0.00 0.18 -0.12 32 0 95 0
30JUL26 57.50 C 0.12 0.12 0.12 0.08 -0.07 32 2 77 0
30JUL26 60.00 C 0.00 0.00 0.00 0.04 -0.03 32 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.72 -1.26 36 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.73 -1.23 35 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.76 -1.19 34 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.84 -1.13 34 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.01 -0.86 34 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.28 -0.79 34 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.62 -0.73 34 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.02 -0.69 34 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 3.49 -0.63 34 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 3.03 -0.64 34 0 42 0
28AUG26 46.00 C 0.00 0.00 0.00 2.63 -0.55 35 0 30 0
28AUG26 47.00 C 0.00 0.00 0.00 2.22 -0.50 34 0 71 0
28AUG26 48.00 C 0.00 0.00 0.00 1.90 -0.47 35 0 105 0
28AUG26 49.00 C 0.00 0.00 0.00 1.62 -0.40 35 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 1.36 -0.38 35 0 45 0
28AUG26 52.50 C 0.00 0.00 0.00 0.87 -0.26 35 0 46 0
28AUG26 55.00 C 0.56 0.56 0.56 0.53 -0.19 35 2 84 +2
28AUG26 57.50 C 0.00 0.00 0.00 0.32 -0.13 35 0 76 0
28AUG26 60.00 C 0.00 0.00 0.00 0.18 -0.09 34 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.11 -0.05 35 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.06 -0.03 35 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.78 -1.20 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.90 -1.06 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.08 -0.99 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.33 -0.80 38 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.66 -0.75 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.02 -0.72 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.43 -0.68 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 4.88 -0.65 38 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 4.24 -0.75 36 0 101 0
29SEP26 45.00 C 0.00 0.00 0.00 3.79 -0.56 36 0 43 0
29SEP26 46.00 C 0.00 0.00 0.00 3.37 -0.53 37 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 2.99 -0.49 37 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 2.65 -0.45 37 0 10 0
29SEP26 49.00 C 0.00 0.00 0.00 2.33 -0.43 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.06 -0.38 37 0 16 0
29SEP26 52.50 C 0.00 0.00 0.00 1.48 -0.31 37 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 1.04 -0.25 37 0 410 0
29SEP26 57.50 C 0.00 0.00 0.00 0.73 -0.22 37 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.50 -0.16 37 0 115 0
29SEP26 62.50 C 0.00 0.00 0.00 0.34 -0.10 37 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.25 -0.06 38 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.16 -0.06 38 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.11 -0.04 38 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.07 -0.03 38 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.08 -1.03 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.38 -0.88 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.99 -0.49 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.34 -0.47 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.71 -0.47 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.13 -0.69 36 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.56 -0.68 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.06 -0.61 36 0 28 0
30DEC26 44.00 C 0.00 0.00 0.00 5.39 -0.79 35 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 4.95 -0.56 35 0 38 0
30DEC26 46.00 C 3.99 3.99 3.99 4.54 -0.53 35 6 46 +6
30DEC26 47.00 C 0.00 0.00 0.00 4.13 -0.53 35 0 36 0
30DEC26 48.00 C 0.00 0.00 0.00 3.79 -0.47 35 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 3.46 -0.45 35 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 3.14 -0.44 35 0 131 0
30DEC26 52.50 C 0.00 0.00 0.00 2.47 -0.38 36 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 1.94 -0.31 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.51 -0.25 36 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 1.20 -0.18 36 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 0.89 -0.19 36 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.69 -0.14 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.54 -0.09 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.42 -0.10 37 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.32 -0.08 36 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.24 -0.06 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.18 -0.05 36 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.14 -0.03 37 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.10 -0.04 36 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.87 -0.78 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.23 -0.73 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.61 -0.73 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.00 -0.72 34 0 0 0
30MAR27 40.00 C 8.45 8.45 8.35 8.71 -0.42 36 3 43 +3
30MAR27 41.00 C 0.00 0.00 0.00 8.15 -0.43 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.62 -0.41 36 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.13 -0.40 36 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.44 -0.61 35 0 10 0
30MAR27 45.00 C 5.55 5.55 5.55 6.01 -0.57 35 4 17 0
30MAR27 46.00 C 0.00 0.00 0.00 5.61 -0.54 35 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 5.21 -0.55 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.84 -0.52 35 0 11 0
30MAR27 49.00 C 0.00 0.00 0.00 4.52 -0.47 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.19 -0.47 36 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 3.48 -0.40 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.86 -0.37 36 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.36 -0.33 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.95 -0.32 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 1.58 -0.31 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.35 -0.20 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.06 -0.25 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.87 -0.18 36 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 0.75 -0.13 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.61 -0.12 37 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.49 -0.10 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.40 -0.08 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.32 -0.08 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.27 -0.05 37 0 0 0
TOTAL CALL 267 10,500 +11
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 149 0 12 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 130 0 38 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 112 0 111 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 94 0 129 0
28MAY26 42.00 P 0.04 0.04 0.04 0.01 0.00 75 1 141 -1
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 154 0
28MAY26 44.00 P 0.05 0.08 0.05 0.02 +0.01 43 54 320 +17
28MAY26 45.00 P 0.27 0.27 0.27 0.13 +0.07 40 15 616 0
28MAY26 46.00 P 0.57 0.57 0.57 0.57 +0.31 42 4 331 -2
28MAY26 47.00 P 1.52 1.62 1.36 1.38 +0.68 48 64 284 -34
28MAY26 48.00 P 1.95 1.98 1.95 2.30 +0.84 0 45 433 -15
28MAY26 49.00 P 0.00 0.00 0.00 3.30 +0.93 0 0 220 -15
28MAY26 50.00 P 0.00 0.00 0.00 4.30 +0.94 0 0 245 0
28MAY26 52.50 P 0.00 0.00 0.00 6.80 +0.94 0 0 102 0
28MAY26 55.00 P 0.00 0.00 0.00 9.53 +1.17 251 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.01 +1.15 287 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.34 +0.98 246 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.99 +1.13 357 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.49 +1.13 391 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.99 +1.13 423 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.34 +0.98 360 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 27.03 +1.17 500 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 29.34 +0.98 408 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 31.98 +1.12 532 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 34.53 +1.17 582 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 36.84 +0.98 475 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 39.34 +0.98 496 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 42.00 +1.14 638 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.03 0.00 30 0 56 0
29JUN26 38.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 66 0
29JUN26 39.00 P 0.18 0.21 0.18 0.12 +0.02 30 7 102 +7
29JUN26 40.00 P 0.27 0.34 0.27 0.22 +0.04 30 8 183 +8
29JUN26 41.00 P 0.00 0.00 0.00 0.38 +0.08 30 0 107 0
29JUN26 42.00 P 0.66 0.66 0.66 0.61 +0.12 30 43 119 +28
29JUN26 43.00 P 0.93 1.10 0.93 0.93 +0.18 30 33 100 +7
29JUN26 44.00 P 1.31 1.51 1.31 1.36 +0.28 30 316 621 +255
29JUN26 45.00 P 1.89 1.89 1.89 1.85 +0.37 30 2 334 +2
29JUN26 46.00 P 2.49 2.49 2.49 2.47 +0.49 30 15 131 0
29JUN26 47.00 P 2.93 3.33 2.93 3.18 +0.58 31 32 339 +2
29JUN26 48.00 P 3.67 3.67 3.67 3.90 +0.61 30 15 193 +15
29JUN26 49.00 P 0.00 0.00 0.00 4.74 +0.69 30 0 102 0
29JUN26 50.00 P 0.00 0.00 0.00 5.63 +0.75 29 0 141 0
29JUN26 52.50 P 0.00 0.00 0.00 8.13 +1.00 38 0 72 0
29JUN26 55.00 P 0.00 0.00 0.00 10.57 +1.21 43 0 60 0
29JUN26 57.50 P 0.00 0.00 0.00 13.06 +1.06 49 0 47 0
29JUN26 60.00 P 0.00 0.00 0.00 15.60 +1.18 58 0 646 0
29JUN26 62.50 P 0.00 0.00 0.00 18.09 +1.25 64 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 20.56 +1.23 67 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 23.06 +1.24 73 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 25.55 +1.21 77 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 28.04 +1.21 81 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 30.53 +1.20 84 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 33.03 +1.21 88 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 35.52 +1.20 91 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 38.02 +1.20 95 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 40.52 +1.20 100 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 43.02 +1.20 104 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 45.52 +1.20 107 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 48.02 +1.20 111 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 50.52 +1.21 115 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.20 +0.03 32 0 20 0
30JUL26 38.00 P 0.00 0.00 0.00 0.31 +0.04 32 0 23 0
30JUL26 39.00 P 0.00 0.00 0.00 0.46 +0.06 32 0 12 0
30JUL26 40.00 P 0.00 0.00 0.00 0.66 +0.09 32 0 73 0
30JUL26 41.00 P 0.00 0.00 0.00 0.92 +0.13 32 0 89 0
30JUL26 42.00 P 0.00 0.00 0.00 1.24 +0.17 32 0 107 0
30JUL26 43.00 P 0.00 0.00 0.00 1.62 +0.23 32 0 51 0
30JUL26 44.00 P 0.00 0.00 0.00 2.06 +0.33 32 0 131 0
30JUL26 45.00 P 2.66 2.66 2.66 2.55 +0.35 31 15 171 0
30JUL26 46.00 P 2.95 2.95 2.95 3.16 +0.44 32 15 186 0
30JUL26 47.00 P 0.00 0.00 0.00 3.81 +0.51 32 0 105 0
30JUL26 48.00 P 0.00 0.00 0.00 4.48 +0.54 32 0 41 0
30JUL26 49.00 P 0.00 0.00 0.00 5.23 +0.57 31 0 24 0
30JUL26 50.00 P 0.00 0.00 0.00 6.04 +0.63 32 0 15 0
30JUL26 52.50 P 0.00 0.00 0.00 8.31 +0.86 34 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.57 +1.15 33 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.06 +1.06 37 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 15.60 +1.16 44 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 18.09 +1.18 49 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.56 +1.14 51 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.06 +1.24 55 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.55 +1.21 59 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 28.05 +1.22 62 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.36 +0.05 34 0 1 0
28AUG26 37.00 P 0.00 0.00 0.00 0.51 +0.07 35 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 0.70 +0.11 35 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.92 +0.13 35 0 67 0
28AUG26 40.00 P 0.00 0.00 0.00 1.19 +0.16 35 0 15 0
28AUG26 41.00 P 0.00 0.00 0.00 1.51 +0.20 35 0 63 0
28AUG26 42.00 P 0.00 0.00 0.00 1.85 +0.22 34 0 90 0
28AUG26 43.00 P 0.00 0.00 0.00 2.24 +0.24 34 0 110 0
28AUG26 44.00 P 0.00 0.00 0.00 2.71 +0.31 34 0 60 0
28AUG26 45.00 P 0.00 0.00 0.00 3.24 +0.38 34 0 46 0
28AUG26 46.00 P 0.00 0.00 0.00 3.81 +0.44 34 0 30 0
28AUG26 47.00 P 4.50 4.50 4.44 4.43 +0.49 34 30 148 +30
28AUG26 48.00 P 0.00 0.00 0.00 5.10 +0.53 34 0 51 0
28AUG26 49.00 P 0.00 0.00 0.00 5.82 +0.56 34 0 6 0
28AUG26 50.00 P 0.00 0.00 0.00 6.57 +0.60 34 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 8.64 +0.76 35 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.83 +1.06 35 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.21 +1.21 37 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.63 +1.19 39 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.09 +1.18 42 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.56 +1.14 44 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.06 +1.24 48 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.78 +0.12 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.99 +0.12 38 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.24 +0.15 38 0 3 0
29SEP26 39.00 P 0.00 0.00 0.00 1.52 +0.16 38 0 8 0
29SEP26 40.00 P 0.00 0.00 0.00 1.86 +0.21 38 0 14 0
29SEP26 41.00 P 0.00 0.00 0.00 2.23 +0.23 38 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 2.65 +0.27 38 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 3.11 +0.31 38 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.61 +0.34 39 0 48 0
29SEP26 45.00 P 0.00 0.00 0.00 4.16 +0.38 39 0 17 0
29SEP26 46.00 P 0.00 0.00 0.00 4.75 +0.42 39 0 139 0
29SEP26 47.00 P 0.00 0.00 0.00 5.21 +0.30 38 0 22 0
29SEP26 48.00 P 0.00 0.00 0.00 5.86 +0.32 38 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 6.53 +0.51 38 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 7.47 +0.58 40 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 9.43 +0.65 41 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 11.56 +0.72 42 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 13.82 +0.79 44 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 16.19 +0.85 46 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 18.63 +0.89 50 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 21.13 +0.92 54 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 23.67 +0.95 58 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 26.23 +1.13 63 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.80 +1.02 67 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.32 +1.09 71 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 33.80 +1.36 73 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 36.23 +1.24 75 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 38.70 +1.36 77 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 41.16 +1.35 79 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 43.65 +1.37 82 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 46.11 +1.37 83 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 48.60 +1.37 85 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 51.06 +1.37 87 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.39 +0.14 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.67 +0.16 37 0 2 0
30DEC26 38.00 P 0.00 0.00 0.00 1.98 +0.19 37 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 2.33 +0.21 37 0 1 0
30DEC26 40.00 P 0.00 0.00 0.00 2.70 +0.23 37 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 3.13 +0.27 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.56 +0.28 37 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 4.06 +0.34 37 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 4.57 +0.34 37 0 28 0
30DEC26 45.00 P 0.00 0.00 0.00 5.12 +0.38 37 0 38 0
30DEC26 46.00 P 0.00 0.00 0.00 5.71 +0.42 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.31 +0.42 38 0 49 0
30DEC26 48.00 P 0.00 0.00 0.00 6.97 +0.49 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.64 +0.50 38 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 8.33 +0.51 38 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 10.20 +0.58 39 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 12.22 +0.66 39 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 14.36 +0.73 40 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 16.59 +0.78 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.91 +0.81 43 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 21.32 +1.11 45 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 23.78 +0.90 48 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 26.28 +1.00 51 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 28.82 +1.04 54 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 31.37 +1.14 57 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 33.83 +1.35 59 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 36.30 +1.31 61 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 38.76 +1.27 62 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 41.21 +1.26 64 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 43.66 +1.25 65 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 46.12 +1.25 67 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 48.61 +1.35 68 0 0 0
30MAR27 36.00 P 2.28 2.28 2.28 2.01 +0.15 37 6 6 +6
30MAR27 37.00 P 0.00 0.00 0.00 2.34 +0.19 37 0 8 0
30MAR27 38.00 P 0.00 0.00 0.00 2.70 +0.20 37 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 3.06 +0.21 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.50 +0.26 37 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 3.93 +0.26 37 0 25 0
30MAR27 42.00 P 0.00 0.00 0.00 4.40 +0.30 37 0 20 0
30MAR27 43.00 P 0.00 0.00 0.00 4.91 +0.33 37 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.43 +0.33 37 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 5.99 +0.37 38 0 13 0
30MAR27 46.00 P 6.83 6.83 6.83 6.58 +0.40 38 10 41 +10
30MAR27 47.00 P 0.00 0.00 0.00 7.18 +0.40 38 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 7.82 +0.44 38 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 8.49 +0.48 38 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 9.17 +0.49 38 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 10.98 +0.56 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.91 +0.61 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.96 +0.65 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.11 +0.72 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.33 +0.74 41 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 21.65 +0.80 43 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.01 +0.86 44 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.44 +0.99 46 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.92 +1.06 48 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 31.43 +1.17 50 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.86 +1.18 52 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 36.30 +1.29 53 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 38.76 +1.27 55 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 41.21 +1.26 56 0 0 0
TOTAL PUT 730 12,118 +320
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$ 85.20
28MAY26 35.00 C 0.00 0.00 0.00 50.30 +0.83 763 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 49.30 +0.83 741 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 48.30 +0.83 719 0 8 0
28MAY26 38.00 C 0.00 0.00 0.00 47.30 +0.83 697 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 46.30 +0.82 677 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 45.30 +0.82 656 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 44.30 +0.82 637 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 43.30 +0.82 617 0 1 0
28MAY26 43.00 C 0.00 0.00 0.00 42.30 +0.82 599 0 0 -2
28MAY26 44.00 C 0.00 0.00 0.00 41.31 +0.83 588 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 40.31 +0.83 570 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 39.31 +0.83 552 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 38.31 +0.83 535 0 0 0
28MAY26 48.00 C 37.00 37.00 36.20 37.30 +0.82 510 28 9 -19
28MAY26 49.00 C 0.00 0.00 0.00 36.31 +0.83 501 0 0 0
28MAY26 50.00 C 34.90 34.90 34.80 35.31 +0.83 484 8 64 -2
28MAY26 52.50 C 0.00 0.00 0.00 32.81 +0.82 445 0 13 -72
28MAY26 55.00 C 28.73 28.73 28.73 30.31 +0.82 406 16 69 -15
28MAY26 57.50 C 29.45 29.45 29.45 27.81 +0.82 370 1 164 -67
28MAY26 60.00 C 26.21 27.24 24.80 25.20 +0.71 0 8 212 -109
28MAY26 62.50 C 24.62 25.00 23.79 22.98 +0.98 357 8 352 -48
28MAY26 65.00 C 19.35 19.90 19.35 20.20 +0.70 0 4 216 -84
28MAY26 67.50 C 20.00 20.00 17.07 17.81 +0.81 235 98 237 -30
28MAY26 70.00 C 17.00 17.50 17.00 15.32 +0.91 206 210 403 -195
28MAY26 72.50 C 15.50 15.50 12.30 12.82 +0.79 175 61 770 +19
28MAY26 75.00 C 13.99 13.99 9.23 10.23 +0.65 112 25 477 -9
28MAY26 77.50 C 11.00 11.00 7.00 7.82 +0.77 113 23 463 -14
28MAY26 80.00 C 8.00 9.53 4.00 5.37 +0.39 90 64 2,413 -19
28MAY26 82.50 C 7.00 7.00 2.00 3.47 +0.12 103 148 359 -69
28MAY26 85.00 C 3.50 4.95 1.10 2.05 +0.11 109 320 607 -67
28MAY26 87.50 C 2.10 3.24 0.55 1.07 +0.02 111 623 322 -250
28MAY26 90.00 C 1.50 2.20 0.30 0.47 -0.03 110 1,082 561 +24
28MAY26 92.50 C 1.20 1.20 0.18 0.18 -0.04 110 237 271 -12
28MAY26 95.00 C 0.89 0.95 0.10 0.06 -0.03 110 312 407 -8
28MAY26 97.50 C 0.61 0.61 0.09 0.02 -0.01 112 91 131 -16
28MAY26 100.00 C 0.42 0.43 0.06 0.01 0.00 120 304 327 +97
28MAY26 102.50 C 0.17 0.27 0.02 0.01 0.00 136 129 204 +65
28MAY26 105.00 C 0.15 0.15 0.04 0.01 0.00 151 48 88 +23
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 166 0 162 0
28MAY26 110.00 C 0.01 0.01 0.01 0.01 0.00 181 63 162 +57
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 195 0 106 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 208 0 174 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 222 0 25 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 235 0 247 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 247 0 89 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 259 0 264 0
29MAY26 48.00 C 0.00 0.00 0.00 37.31 +0.83 364 0 0 0
29MAY26 49.00 C 0.00 0.00 0.00 36.31 +0.82 352 0 0 0
29MAY26 50.00 C 0.00 0.00 0.00 35.31 +0.82 341 0 0 0
29MAY26 52.50 C 0.00 0.00 0.00 32.81 +0.82 313 0 0 0
29MAY26 55.00 C 0.00 0.00 0.00 30.31 +0.82 286 0 0 0
29MAY26 57.50 C 0.00 0.00 0.00 27.81 +0.82 260 0 0 0
29MAY26 60.00 C 0.00 0.00 0.00 25.30 +0.80 231 0 0 0
29MAY26 62.50 C 0.00 0.00 0.00 22.98 +0.97 251 0 0 0
29MAY26 65.00 C 0.00 0.00 0.00 20.31 +0.79 187 0 16 0
29MAY26 67.50 C 0.00 0.00 0.00 17.82 +0.79 167 0 1 -12
29MAY26 70.00 C 17.84 17.84 17.84 15.33 +0.73 147 1 122 0
29MAY26 72.50 C 12.00 12.00 12.00 12.84 +0.74 127 2 28 0
29MAY26 75.00 C 9.50 9.50 9.50 10.32 +0.39 101 6 52 -5
29MAY26 77.50 C 7.00 7.00 7.00 8.01 +0.51 101 2 144 -2
29MAY26 80.00 C 8.00 9.50 5.50 5.73 +0.39 90 4 176 -3
29MAY26 82.50 C 6.00 6.00 3.28 4.17 +0.38 104 53 105 +30
29MAY26 85.00 C 3.50 4.55 1.80 2.74 +0.23 104 66 226 +4
29MAY26 87.50 C 2.90 3.80 1.13 1.65 +0.06 103 102 129 -2
29MAY26 90.00 C 2.50 2.71 0.65 0.92 0.00 102 316 179 -22
29MAY26 92.50 C 1.31 1.57 0.52 0.48 -0.02 102 77 102 +53
29MAY26 95.00 C 1.16 1.30 0.25 0.23 -0.03 102 202 106 +6
29MAY26 97.50 C 0.73 0.81 0.21 0.10 -0.03 101 122 83 +45
29MAY26 100.00 C 0.47 0.57 0.21 0.05 -0.01 104 51 72 +31
29MAY26 102.50 C 0.34 0.38 0.14 0.02 -0.01 104 55 122 +39
29MAY26 105.00 C 0.21 0.25 0.21 0.01 - 107 54 54 -
29MAY26 107.50 C 0.16 0.20 0.06 0.01 - 117 22 14 -
05JUN26 57.50 C 0.00 0.00 0.00 27.81 +0.82 116 0 0 0
05JUN26 60.00 C 0.00 0.00 0.00 25.30 +0.80 103 0 0 0
05JUN26 62.50 C 0.00 0.00 0.00 22.98 +0.97 116 0 0 0
05JUN26 65.00 C 0.00 0.00 0.00 20.33 +0.70 86 0 0 0
05JUN26 67.50 C 0.00 0.00 0.00 17.91 +0.79 85 0 0 0
05JUN26 70.00 C 0.00 0.00 0.00 15.47 +0.31 78 0 0 0
05JUN26 72.50 C 0.00 0.00 0.00 13.19 +0.73 79 0 0 0
05JUN26 75.00 C 0.00 0.00 0.00 11.17 +1.02 83 0 13 0
05JUN26 77.50 C 8.45 8.45 8.45 9.00 +0.76 78 6 7 +6
05JUN26 80.00 C 6.40 6.40 5.62 7.14 +0.62 76 17 33 +17
05JUN26 82.50 C 5.19 5.19 5.19 5.50 +0.30 75 100 185 +100
05JUN26 85.00 C 5.73 5.73 3.37 4.21 +0.31 76 95 166 +51
05JUN26 87.50 C 4.33 4.50 2.70 3.28 +0.29 79 197 174 +156
05JUN26 90.00 C 3.80 4.20 1.95 2.44 +0.28 80 219 81 +28
05JUN26 92.50 C 2.96 3.00 1.58 1.74 +0.22 80 38 33 +21
05JUN26 95.00 C 2.30 2.49 1.17 1.22 +0.17 80 76 48 +34
05JUN26 97.50 C 1.19 1.31 1.19 0.83 +0.12 79 46 45 +45
05JUN26 100.00 C 1.28 1.68 0.78 0.56 +0.09 79 154 95 +80
05JUN26 102.50 C 1.16 1.21 1.07 0.36 +0.06 79 20 92 -11
05JUN26 105.00 C 0.83 0.91 0.83 0.23 - 79 30 30 -
05JUN26 107.50 C 0.69 0.76 0.41 0.15 - 79 40 39 -
29JUN26 30.00 C 0.00 0.00 0.00 55.27 +0.75 0 0 25 -3
29JUN26 31.00 C 0.00 0.00 0.00 54.27 +0.75 0 0 0 -8
29JUN26 32.00 C 0.00 0.00 0.00 53.28 +0.76 106 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 52.28 +0.75 97 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 51.28 +0.75 79 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 50.30 +0.76 109 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 49.30 +0.76 104 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 48.30 +0.76 99 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 47.30 +0.75 94 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 46.30 +0.75 89 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 45.30 +0.75 84 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 44.30 +0.75 78 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 43.30 +0.74 70 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 42.30 +0.74 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 41.31 +0.75 75 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 40.31 +0.74 70 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 39.31 +0.74 63 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 38.31 +0.73 0 0 0 0
29JUN26 48.00 C 40.04 40.04 37.14 37.40 +0.14 87 38 175 +10
29JUN26 49.00 C 0.00 0.00 0.00 36.32 +0.80 62 0 169 0
29JUN26 50.00 C 0.00 0.00 0.00 35.33 +0.73 65 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 32.85 +0.72 64 0 61 0
29JUN26 55.00 C 29.65 29.65 29.40 30.38 -0.09 64 12 635 0
29JUN26 57.50 C 0.00 0.00 0.00 27.94 +0.81 64 0 142 0
29JUN26 60.00 C 25.00 25.00 24.50 25.49 +0.73 61 24 1,080 +4
29JUN26 62.50 C 0.00 0.00 0.00 22.98 +0.64 54 0 495 0
29JUN26 65.00 C 22.26 22.26 22.26 20.56 +0.60 52 1 319 0
29JUN26 67.50 C 17.57 17.57 17.57 18.42 +0.78 58 20 356 0
29JUN26 70.00 C 20.00 20.00 14.76 16.17 +0.83 57 152 816 -44
29JUN26 72.50 C 13.89 14.04 13.43 14.23 +0.78 59 90 487 -17
29JUN26 75.00 C 13.00 14.50 11.75 12.33 +0.76 59 9 1,848 -1
29JUN26 77.50 C 10.00 11.80 10.00 10.67 +0.74 60 56 884 +19
29JUN26 80.00 C 10.30 10.89 8.37 9.23 +0.78 62 85 1,749 -40
29JUN26 82.50 C 9.04 9.04 7.20 7.97 +0.80 64 184 656 +1
29JUN26 85.00 C 7.77 7.77 6.00 6.74 +0.57 64 78 769 -10
29JUN26 87.50 C 7.01 7.01 4.75 5.85 +0.67 66 115 598 -10
29JUN26 90.00 C 6.57 6.57 4.34 4.87 +0.57 66 249 1,787 +46
29JUN26 92.50 C 5.00 5.25 3.60 4.02 +0.52 65 92 835 -45
29JUN26 95.00 C 4.50 4.70 3.40 3.29 +0.46 65 25 864 +2
29JUN26 97.50 C 3.96 4.00 3.09 2.68 +0.41 65 114 719 -1
29JUN26 100.00 C 3.00 3.90 2.30 2.17 +0.36 65 764 1,824 +599
29JUN26 102.50 C 2.90 3.08 2.10 1.74 +0.31 65 252 778 +173
29JUN26 105.00 C 2.40 2.44 1.88 1.39 +0.26 65 13 38 +2
29JUN26 107.50 C 1.82 1.82 1.76 1.11 +0.23 65 2 148 0
29JUN26 110.00 C 1.90 2.03 1.32 0.87 +0.19 65 78 204 +22
29JUN26 112.50 C 1.34 1.34 1.34 0.69 +0.16 65 1 74 -1
29JUN26 115.00 C 1.26 1.49 1.26 0.54 +0.13 65 36 90 +36
29JUN26 117.50 C 1.06 1.38 1.06 0.42 +0.11 65 86 73 +48
29JUN26 120.00 C 1.10 1.28 0.91 0.33 +0.09 65 44 73 +26
29JUN26 122.50 C 0.94 1.10 0.94 0.25 +0.07 64 31 41 -13
29JUN26 125.00 C 0.92 0.95 0.64 0.19 +0.05 64 28 149 +11
29JUN26 127.50 C 0.72 0.85 0.72 0.15 +0.05 64 41 93 +41
29JUN26 130.00 C 0.69 0.75 0.53 0.12 +0.04 65 76 125 +29
29JUN26 132.50 C 0.58 0.64 0.58 0.09 +0.03 65 14 72 0
29JUN26 135.00 C 0.50 0.64 0.50 0.07 +0.02 65 9 36 +4
29JUN26 137.50 C 0.42 0.58 0.42 0.05 +0.01 64 59 67 +51
29JUN26 140.00 C 0.40 0.54 0.35 0.04 +0.01 65 44 393 +40
30JUL26 35.00 C 0.00 0.00 0.00 50.36 +0.37 60 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 49.37 +0.55 69 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 48.37 +0.70 60 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 47.38 +0.71 65 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 46.38 +0.70 58 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 45.39 +0.70 62 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 44.40 +0.70 63 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 43.40 +0.55 59 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 42.41 +0.68 60 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 41.42 +0.68 60 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 40.44 +0.52 62 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 39.45 +0.39 61 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 38.47 +0.52 61 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 37.49 +0.23 61 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 36.51 +0.40 61 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 35.54 +0.44 61 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 33.13 +0.73 61 0 8 0
30JUL26 55.00 C 0.00 0.00 0.00 30.63 +0.16 55 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 28.23 +0.89 54 0 45 0
30JUL26 60.00 C 0.00 0.00 0.00 25.88 +0.70 54 0 131 0
30JUL26 62.50 C 0.00 0.00 0.00 23.64 +0.73 54 0 111 0
30JUL26 65.00 C 0.00 0.00 0.00 21.42 +0.52 54 0 157 0
30JUL26 67.50 C 0.00 0.00 0.00 19.33 +0.59 54 0 224 0
30JUL26 70.00 C 0.00 0.00 0.00 17.43 +0.70 55 0 90 0
30JUL26 72.50 C 0.00 0.00 0.00 15.69 +0.45 56 0 250 0
30JUL26 75.00 C 15.30 15.30 15.30 14.06 +0.49 57 1 191 0
30JUL26 77.50 C 0.00 0.00 0.00 13.14 +1.37 63 0 256 0
30JUL26 80.00 C 12.60 12.60 10.18 11.29 +0.85 59 110 739 -15
30JUL26 82.50 C 11.80 11.80 10.20 10.09 +0.86 60 16 194 -13
30JUL26 85.00 C 10.05 10.05 7.76 8.98 +0.89 61 16 177 -15
30JUL26 87.50 C 7.94 9.26 7.18 7.93 +0.71 61 138 265 +87
30JUL26 90.00 C 8.16 8.16 6.60 7.12 +0.81 62 52 292 +36
30JUL26 92.50 C 6.88 7.29 6.06 6.22 +0.77 62 47 180 +10
30JUL26 95.00 C 6.92 6.92 5.33 5.41 +0.72 62 39 130 +26
30JUL26 97.50 C 6.28 6.28 4.26 4.69 +0.67 62 54 176 -14
30JUL26 100.00 C 5.40 5.40 4.05 4.06 +0.63 62 124 190 +84
30JUL26 102.50 C 4.44 4.44 3.85 3.50 +0.57 62 22 121 +22
30JUL26 105.00 C 4.13 4.13 4.13 3.02 +0.54 62 30 203 -30
30JUL26 107.50 C 3.61 3.73 3.08 2.59 - 62 10 8 -
28AUG26 35.00 C 0.00 0.00 0.00 50.44 +0.45 61 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 49.45 +0.63 61 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 48.46 +0.69 60 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 47.47 +0.69 60 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 46.48 +0.68 59 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 45.50 +0.68 60 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 44.52 +0.68 60 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 43.53 +0.67 59 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 42.56 +0.68 60 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 41.58 +0.68 60 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 40.61 +0.69 60 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 39.64 +0.58 59 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 38.68 +0.71 60 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 37.73 +0.47 60 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 36.51 +0.40 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 35.64 +0.54 51 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 33.25 +0.74 51 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 30.68 +0.21 43 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 28.69 +0.85 54 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 26.38 +0.77 52 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 24.25 +0.77 53 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 22.24 +0.79 53 0 6 0
28AUG26 67.50 C 0.00 0.00 0.00 20.34 +0.79 54 0 108 0
28AUG26 70.00 C 19.60 20.90 18.40 18.60 +0.88 55 24 76 +6
28AUG26 72.50 C 0.00 0.00 0.00 16.97 +0.84 56 0 126 0
28AUG26 75.00 C 0.00 0.00 0.00 15.44 +0.69 56 0 306 0
28AUG26 77.50 C 0.00 0.00 0.00 14.16 +0.88 58 0 155 0
28AUG26 80.00 C 12.33 12.33 12.33 12.90 +0.88 59 1 161 +1
28AUG26 82.50 C 0.00 0.00 0.00 11.74 +1.01 59 0 91 0
28AUG26 85.00 C 11.32 11.32 9.87 10.62 +0.79 60 37 495 -3
28AUG26 87.50 C 10.35 10.35 8.73 9.69 +0.85 60 50 182 +35
28AUG26 90.00 C 9.41 9.94 7.83 8.84 +0.85 61 95 101 +23
28AUG26 92.50 C 8.00 8.62 8.00 7.92 +0.82 61 30 92 +15
28AUG26 95.00 C 7.61 7.61 6.63 7.08 +0.78 61 33 53 +8
28AUG26 97.50 C 7.53 7.53 6.45 6.32 +0.75 61 30 26 +12
28AUG26 100.00 C 6.90 6.90 6.32 5.63 +0.71 61 21 42 +15
28AUG26 102.50 C 6.31 6.31 6.31 5.01 +0.67 61 15 45 +15
28AUG26 105.00 C 5.60 5.89 5.07 4.45 +0.63 61 168 224 +17
28AUG26 107.50 C 0.00 0.00 0.00 3.95 - 61 0 0 -
29SEP26 35.00 C 0.00 0.00 0.00 50.53 +0.54 57 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 49.55 +0.67 58 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 48.57 +0.66 58 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 47.59 +0.81 58 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 46.48 +0.52 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 45.50 +0.52 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 44.52 +0.68 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 43.53 +0.67 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 42.56 +0.49 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 41.58 +0.64 0 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 40.61 +0.49 39 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 39.64 +0.45 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.83 +0.64 54 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.81 +0.55 51 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.63 +0.48 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.92 +0.66 51 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 33.59 +0.67 51 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 31.36 +0.82 52 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 29.14 +0.83 52 0 27 0
29SEP26 60.00 C 29.00 29.00 28.88 27.02 +1.17 52 3 110 0
29SEP26 62.50 C 24.59 24.59 24.59 25.13 +0.92 54 15 114 -15
29SEP26 65.00 C 0.00 0.00 0.00 23.89 +1.64 59 0 634 0
29SEP26 67.50 C 0.00 0.00 0.00 21.25 +0.80 53 0 904 0
29SEP26 70.00 C 20.98 20.98 19.27 19.65 +0.74 54 30 1,786 +9
29SEP26 72.50 C 0.00 0.00 0.00 18.09 +0.82 55 0 1,099 0
29SEP26 75.00 C 18.42 18.42 18.42 16.59 +0.88 55 7 188 0
29SEP26 77.50 C 0.00 0.00 0.00 15.36 +0.82 56 0 203 0
29SEP26 80.00 C 14.64 14.64 12.70 13.93 +0.85 56 17 2,368 0
29SEP26 82.50 C 12.48 12.48 12.48 13.04 +0.82 57 1 283 0
29SEP26 85.00 C 11.67 11.67 11.67 11.97 +0.85 58 25 142 +25
29SEP26 87.50 C 10.23 10.23 10.23 11.04 +0.81 59 1 27 -1
29SEP26 90.00 C 11.40 11.40 9.20 10.20 +0.81 59 12 110 +1
29SEP26 92.50 C 9.41 9.41 9.41 9.31 +0.80 59 10 132 +6
29SEP26 95.00 C 0.00 0.00 0.00 8.45 +0.77 59 0 131 0
29SEP26 97.50 C 0.00 0.00 0.00 7.66 +0.73 59 0 328 0
29SEP26 100.00 C 7.66 8.11 7.46 6.94 +0.70 59 6 100 +1
29SEP26 102.50 C 0.00 0.00 0.00 6.29 +0.68 59 0 59 0
29SEP26 105.00 C 6.55 6.80 6.55 5.68 +0.64 59 10 114 +5
29SEP26 107.50 C 0.00 0.00 0.00 5.14 +0.61 59 0 6 0
29SEP26 110.00 C 5.85 5.96 5.85 4.64 +0.58 59 2 124 +1
29SEP26 112.50 C 5.45 5.45 5.11 4.19 +0.55 59 12 22 +10
29SEP26 115.00 C 5.05 5.06 4.53 3.77 +0.51 59 6 46 +1
29SEP26 117.50 C 0.00 0.00 0.00 3.40 +0.48 59 0 51 0
29SEP26 120.00 C 4.60 4.60 4.00 3.06 +0.45 59 4 150 +3
30DEC26 35.00 C 0.00 0.00 0.00 50.58 +0.25 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 49.63 +0.28 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 48.67 +0.28 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 47.71 +0.27 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 46.76 +0.28 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 45.81 +0.27 0 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 44.87 +0.29 39 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 44.23 +0.58 53 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 42.99 +0.51 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 42.24 +0.56 49 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 41.32 +0.53 49 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 40.40 +0.60 49 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 39.49 +0.67 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 38.59 +0.62 49 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 37.52 +0.43 46 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 36.63 +0.47 47 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 34.51 +0.51 48 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 32.65 +0.70 50 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 30.42 +0.50 48 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 28.62 +0.49 50 0 53 0
30DEC26 62.50 C 26.75 26.75 26.75 26.90 +0.13 51 1 44 0
30DEC26 65.00 C 26.60 26.60 26.60 25.33 +0.80 52 1 596 -1
30DEC26 67.50 C 0.00 0.00 0.00 23.74 +0.82 52 0 22 0
30DEC26 70.00 C 0.00 0.00 0.00 22.23 +0.81 53 0 670 0
30DEC26 72.50 C 20.68 20.68 20.68 20.92 +0.21 53 2 2,255 -2
30DEC26 75.00 C 0.00 0.00 0.00 19.61 +0.89 54 0 143 0
30DEC26 77.50 C 0.00 0.00 0.00 18.38 +0.25 54 0 73 0
30DEC26 80.00 C 0.00 0.00 0.00 17.26 +0.88 55 0 95 0
30DEC26 82.50 C 0.00 0.00 0.00 16.21 +0.88 55 0 5 0
30DEC26 85.00 C 15.90 15.90 15.90 15.41 +1.02 56 2 118 +2
30DEC26 87.50 C 0.00 0.00 0.00 14.33 +0.85 56 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 13.50 +0.85 57 0 27 0
30DEC26 92.50 C 13.60 13.60 12.60 12.72 +0.90 57 2 59 0
30DEC26 95.00 C 0.00 0.00 0.00 11.89 +0.92 57 0 69 0
30DEC26 97.50 C 0.00 0.00 0.00 11.07 +0.89 57 0 24 0
30DEC26 100.00 C 0.00 0.00 0.00 10.31 +0.88 57 0 81 0
30DEC26 102.50 C 0.00 0.00 0.00 9.60 +0.86 57 0 14 0
30DEC26 105.00 C 0.00 0.00 0.00 8.93 +0.83 57 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 8.31 +0.80 57 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 7.73 +0.78 57 0 29 0
30DEC26 112.50 C 0.00 0.00 0.00 7.19 +0.75 57 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.68 +0.72 57 0 21 0
30DEC26 117.50 C 0.00 0.00 0.00 6.22 +0.70 57 0 3 0
30DEC26 120.00 C 7.25 7.25 7.25 5.78 +0.67 57 1 55 0
30MAR27 35.00 C 0.00 0.00 0.00 51.24 +0.64 52 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 50.30 +0.65 52 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 49.37 +0.46 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 48.46 +0.48 52 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 47.54 +0.49 51 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 46.62 +0.62 51 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 45.71 +0.59 51 0 4 0
30MAR27 42.00 C 0.00 0.00 0.00 44.81 +0.48 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 43.91 +0.50 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 43.02 +0.50 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 42.14 +0.66 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 41.27 +0.68 50 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 40.41 +0.70 50 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 39.56 +0.64 50 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 38.72 +0.47 50 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 38.06 +0.39 51 0 304 0
30MAR27 52.50 C 0.00 0.00 0.00 36.01 +0.24 51 0 300 0
30MAR27 55.00 C 34.00 34.00 34.00 33.98 -0.65 50 1 633 +1
30MAR27 57.50 C 0.00 0.00 0.00 32.15 +0.83 50 0 600 0
30MAR27 60.00 C 0.00 0.00 0.00 30.39 +0.58 50 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 28.74 +0.65 51 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 27.16 +0.67 51 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 25.67 +0.73 51 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 24.27 +0.72 51 0 20 0
30MAR27 72.50 C 25.48 25.48 25.48 22.95 +0.68 52 2 504 0
30MAR27 75.00 C 0.00 0.00 0.00 21.53 +0.53 51 0 1,120 0
30MAR27 77.50 C 0.00 0.00 0.00 20.55 +0.70 52 0 608 0
30MAR27 80.00 C 20.00 20.00 20.00 19.19 +0.35 52 1 35 0
30MAR27 82.50 C 0.00 0.00 0.00 18.47 +0.71 53 0 15 0
30MAR27 85.00 C 0.00 0.00 0.00 17.74 +0.96 54 0 223 0
30MAR27 87.50 C 0.00 0.00 0.00 16.72 +0.73 54 0 24 0
30MAR27 90.00 C 17.50 17.50 15.71 15.99 +0.82 55 8 43 0
30MAR27 92.50 C 0.00 0.00 0.00 15.21 +0.85 55 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 14.34 +0.83 55 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 13.52 +0.82 55 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 12.74 +0.80 55 0 44 0
30MAR27 102.50 C 0.00 0.00 0.00 12.01 +0.78 55 0 6 0
30MAR27 105.00 C 12.00 12.00 12.00 11.32 +0.76 55 1 50 0
30MAR27 107.50 C 0.00 0.00 0.00 10.67 - 55 0 0 -
TOTAL CALL 10,352 58,454 +1,206
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 595 0 14 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 577 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 560 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 543 0 1 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 527 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 511 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 495 0 190 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 480 0 16 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 465 0 85 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 451 0 125 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 436 0 124 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 422 0 143 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 408 0 213 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 394 0 206 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 381 0 93 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 367 0 179 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 336 0 602 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 306 0 1,428 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 277 0 648 0
28MAY26 60.00 P 0.01 0.01 0.01 0.01 0.00 249 2 604 0
28MAY26 62.50 P 0.02 0.02 0.02 0.01 0.00 223 1 919 -1
28MAY26 65.00 P 0.01 0.01 0.01 0.01 0.00 197 23 797 -2
28MAY26 67.50 P 0.03 0.03 0.02 0.01 0.00 172 3 643 0
28MAY26 70.00 P 0.01 0.02 0.01 0.01 0.00 147 10 530 -6
28MAY26 72.50 P 0.03 0.04 0.01 0.01 -0.01 123 47 454 -1
28MAY26 75.00 P 0.06 0.06 0.02 0.03 -0.05 115 113 791 +17
28MAY26 77.50 P 0.05 0.11 0.05 0.09 -0.14 108 68 202 +9
28MAY26 80.00 P 0.15 0.42 0.12 0.32 -0.28 108 371 446 +178
28MAY26 82.50 P 0.40 1.25 0.34 0.84 -0.53 108 230 184 +91
28MAY26 85.00 P 0.98 2.79 0.90 1.87 -0.63 110 269 200 +68
28MAY26 87.50 P 2.02 3.90 1.65 3.44 -0.80 116 156 155 +42
28MAY26 90.00 P 3.57 5.54 3.57 5.41 -0.85 122 17 48 +2
28MAY26 92.50 P 0.00 0.00 0.00 7.66 -0.87 133 0 4 0
28MAY26 95.00 P 0.00 0.00 0.00 10.05 -0.79 148 0 1 0
28MAY26 97.50 P 11.04 11.04 11.04 12.37 -0.85 136 27 27 +27
28MAY26 100.00 P 0.00 0.00 0.00 14.80 -0.84 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 17.30 -0.80 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 19.80 -0.80 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.30 -0.80 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 24.80 -0.80 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.30 -0.80 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 29.80 -0.80 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 32.30 -0.80 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 34.80 -0.80 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 37.30 -0.80 0 0 0 0
28MAY26 125.00 P 37.66 37.66 37.60 39.80 -0.80 0 45 45 +45
29MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
29MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 196 0 14 0
29MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 176 0 97 0
29MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 157 0 78 0
29MAY26 65.00 P 0.03 0.03 0.03 0.01 0.00 139 4 91 -4
29MAY26 67.50 P 0.04 0.04 0.04 0.01 0.00 121 10 125 -10
29MAY26 70.00 P 0.03 0.03 0.03 0.01 -0.02 104 5 141 0
29MAY26 72.50 P 0.00 0.00 0.00 0.04 -0.05 104 0 72 0
29MAY26 75.00 P 0.13 0.13 0.07 0.10 -0.11 99 92 148 -45
29MAY26 77.50 P 0.19 0.35 0.16 0.29 -0.21 100 14 71 +5
29MAY26 80.00 P 0.38 0.86 0.31 0.67 -0.35 100 114 178 +57
29MAY26 82.50 P 0.70 1.86 0.69 1.34 -0.50 99 65 70 +35
29MAY26 85.00 P 1.18 2.85 1.18 2.45 -0.63 101 47 54 +32
29MAY26 87.50 P 3.00 4.81 2.89 4.01 -0.76 106 17 33 +15
29MAY26 90.00 P 4.92 5.98 4.84 5.86 -0.81 109 59 104 +26
29MAY26 92.50 P 6.35 6.35 6.10 7.99 -0.80 116 37 8 -9
29MAY26 95.00 P 0.00 0.00 0.00 10.23 -0.82 121 0 0 0
29MAY26 97.50 P 0.00 0.00 0.00 12.53 -0.86 121 0 0 0
29MAY26 100.00 P 0.00 0.00 0.00 14.94 -0.84 125 0 0 0
29MAY26 102.50 P 0.00 0.00 0.00 17.48 -0.73 147 0 0 0
29MAY26 105.00 P 0.00 0.00 0.00 19.84 - 130 0 0 -
29MAY26 107.50 P 0.00 0.00 0.00 22.30 - 0 0 0 -
05JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
05JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
05JUN26 62.50 P 0.00 0.00 0.00 0.02 -0.01 80 0 0 0
05JUN26 65.00 P 0.06 0.06 0.04 0.04 -0.02 77 3 9 +1
05JUN26 67.50 P 0.00 0.00 0.00 0.11 -0.01 79 0 0 0
05JUN26 70.00 P 0.15 0.19 0.15 0.22 -0.04 78 34 36 +34
05JUN26 72.50 P 0.00 0.00 0.00 0.43 -0.06 78 0 10 0
05JUN26 75.00 P 0.43 0.74 0.43 0.75 -0.11 78 110 131 +110
05JUN26 77.50 P 0.66 1.33 0.66 1.25 -0.16 78 32 151 +8
05JUN26 80.00 P 1.10 2.15 1.10 1.94 -0.21 77 83 60 +47
05JUN26 82.50 P 2.15 2.91 2.15 2.91 -0.21 78 17 74 +6
05JUN26 85.00 P 2.46 5.00 2.46 4.21 -0.28 81 29 48 +6
05JUN26 87.50 P 4.03 6.13 4.03 5.62 -0.48 81 44 24 +6
05JUN26 90.00 P 5.55 6.16 5.55 7.34 -0.53 83 16 19 +3
05JUN26 92.50 P 8.50 8.50 8.50 9.21 -0.58 85 1 15 0
05JUN26 95.00 P 0.00 0.00 0.00 11.26 -0.63 87 0 0 0
05JUN26 97.50 P 0.00 0.00 0.00 13.45 -0.63 90 0 0 0
05JUN26 100.00 P 0.00 0.00 0.00 15.75 -0.61 94 0 0 0
05JUN26 102.50 P 0.00 0.00 0.00 18.13 -0.56 100 0 0 0
05JUN26 105.00 P 0.00 0.00 0.00 20.42 - 101 0 0 -
05JUN26 107.50 P 0.00 0.00 0.00 22.77 - 102 0 0 -
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 120 0 41 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 117 0 48 0
29JUN26 32.00 P 0.01 0.01 0.01 0.01 0.00 113 20 38 +15
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 110 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 107 0 84 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 103 0 63 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 100 0 72 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 97 0 144 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 94 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 92 0 42 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 89 0 146 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 86 0 95 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 83 0 136 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 81 0 38 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 78 0 99 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 76 0 82 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 73 0 88 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 171 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 160 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 360 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 +0.01 68 0 1,230 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 0.00 66 0 699 0
29JUN26 55.00 P 0.08 0.11 0.08 0.06 +0.01 65 60 2,421 +58
29JUN26 57.50 P 0.10 0.10 0.09 0.11 +0.01 65 2 685 +1
29JUN26 60.00 P 0.15 0.17 0.15 0.18 +0.01 64 17 1,096 +1
29JUN26 62.50 P 0.23 0.24 0.18 0.31 +0.02 64 3 674 -1
29JUN26 65.00 P 0.27 0.37 0.27 0.50 +0.02 64 61 802 -7
29JUN26 67.50 P 0.40 0.56 0.38 0.77 +0.01 63 169 1,068 +85
29JUN26 70.00 P 0.71 0.93 0.50 1.15 +0.02 63 166 1,625 +37
29JUN26 72.50 P 0.95 1.39 0.95 1.65 +0.02 63 291 1,062 +17
29JUN26 75.00 P 1.46 2.28 1.36 2.27 -0.01 63 135 1,373 +19
29JUN26 77.50 P 1.88 2.87 1.88 3.04 -0.03 63 92 376 +17
29JUN26 80.00 P 2.94 4.32 2.76 3.95 -0.06 63 124 2,492 +24
29JUN26 82.50 P 3.68 5.48 3.68 5.01 -0.10 63 191 253 +113
29JUN26 85.00 P 5.00 7.00 4.93 6.43 -0.08 65 101 3,193 +8
29JUN26 87.50 P 6.30 8.10 6.30 7.99 -0.06 66 30 133 +18
29JUN26 90.00 P 8.05 9.70 8.00 9.63 -0.04 67 20 187 +1
29JUN26 92.50 P 10.20 10.58 10.20 11.33 -0.25 68 21 72 +15
29JUN26 95.00 P 11.75 13.37 11.60 13.19 -0.33 68 61 39 +30
29JUN26 97.50 P 0.00 0.00 0.00 15.16 -0.40 69 0 0 0
29JUN26 100.00 P 15.40 18.00 15.40 17.21 -0.46 70 2 1 0
29JUN26 102.50 P 0.00 0.00 0.00 19.37 -0.47 72 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.60 -0.46 73 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 23.88 -0.44 75 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.24 -0.39 78 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 28.60 -0.36 80 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 30.96 -0.36 82 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.27 -0.29 82 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 35.65 -0.46 83 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 38.05 -0.52 85 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 40.39 -0.50 84 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 42.79 -0.62 85 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 45.20 -0.56 85 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 47.62 -0.67 85 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 50.23 -0.47 92 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 52.50 -0.67 86 0 0 0
29JUN26 140.00 P 56.83 56.83 56.83 55.04 -1.79 90 1 3 +1
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30JUL26 42.00 P 0.04 0.04 0.04 0.01 0.00 60 15 36 +15
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30JUL26 44.00 P 0.00 0.00 0.00 0.02 +0.01 60 0 93 0
30JUL26 45.00 P 0.00 0.00 0.00 0.03 +0.01 61 0 53 0
30JUL26 46.00 P 0.00 0.00 0.00 0.04 +0.01 61 0 33 0
30JUL26 47.00 P 0.00 0.00 0.00 0.06 +0.02 62 0 211 0
30JUL26 48.00 P 0.00 0.00 0.00 0.07 +0.01 61 0 195 0
30JUL26 49.00 P 0.00 0.00 0.00 0.09 +0.02 61 0 143 0
30JUL26 50.00 P 0.00 0.00 0.00 0.11 +0.02 61 0 213 0
30JUL26 52.50 P 0.15 0.17 0.15 0.19 +0.03 61 4 1,412 +1
30JUL26 55.00 P 0.24 0.24 0.24 0.30 +0.05 61 3 339 0
30JUL26 57.50 P 0.28 0.34 0.28 0.46 +0.07 61 5 165 -3
30JUL26 60.00 P 0.45 0.45 0.43 0.67 +0.08 60 2 316 +2
30JUL26 62.50 P 0.53 0.68 0.53 0.96 +0.09 60 29 197 -14
30JUL26 65.00 P 0.80 1.11 0.80 1.34 +0.10 60 46 196 -14
30JUL26 67.50 P 1.15 1.25 1.10 1.82 +0.12 60 10 225 0
30JUL26 70.00 P 1.50 2.20 1.50 2.38 +0.13 60 40 274 +10
30JUL26 72.50 P 2.30 2.35 2.18 3.05 +0.13 60 10 172 +8
30JUL26 75.00 P 3.00 3.87 2.99 3.86 +0.13 60 101 285 +24
30JUL26 77.50 P 4.20 4.20 4.20 4.75 +0.11 60 1 272 0
30JUL26 80.00 P 5.01 5.19 5.01 5.78 +0.11 60 14 141 +14
30JUL26 82.50 P 6.10 7.37 6.10 6.98 -0.06 60 38 87 +15
30JUL26 85.00 P 7.23 7.23 7.13 8.41 +0.01 61 32 137 +17
30JUL26 87.50 P 8.70 8.70 8.70 9.97 -0.03 62 17 61 +16
30JUL26 90.00 P 11.60 11.60 11.60 11.60 +0.01 63 1 109 0
30JUL26 92.50 P 0.00 0.00 0.00 13.37 +0.03 64 0 0 0
30JUL26 95.00 P 14.52 15.20 14.52 15.11 -0.07 64 29 2,000 0
30JUL26 97.50 P 0.00 0.00 0.00 16.99 -0.12 65 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 18.91 -0.22 65 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.95 -0.21 66 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 23.01 -0.32 67 0 2 0
30JUL26 107.50 P 0.00 0.00 0.00 25.18 - 68 0 0 -
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 21 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 11 0
28AUG26 38.00 P 0.00 0.00 0.00 0.02 +0.01 60 0 4 0
28AUG26 39.00 P 0.00 0.00 0.00 0.03 +0.01 61 0 7 0
28AUG26 40.00 P 0.00 0.00 0.00 0.04 +0.01 61 0 4 0
28AUG26 41.00 P 0.00 0.00 0.00 0.05 +0.01 61 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.06 +0.01 60 0 1 0
28AUG26 43.00 P 0.00 0.00 0.00 0.08 +0.02 61 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.09 +0.01 60 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.12 +0.02 60 0 1 0
28AUG26 46.00 P 0.00 0.00 0.00 0.14 +0.02 60 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.18 +0.04 60 0 1 0
28AUG26 48.00 P 0.00 0.00 0.00 0.21 +0.03 60 0 15 0
28AUG26 49.00 P 0.20 0.20 0.20 0.24 +0.04 59 1 5 -1
28AUG26 50.00 P 0.00 0.00 0.00 0.29 +0.05 59 0 125 0
28AUG26 52.50 P 0.00 0.00 0.00 0.43 +0.05 59 0 94 0
28AUG26 55.00 P 0.00 0.00 0.00 0.64 +0.07 59 0 44 0
28AUG26 57.50 P 0.00 0.00 0.00 0.91 +0.09 59 0 111 0
28AUG26 60.00 P 0.79 0.88 0.79 1.24 +0.11 59 31 156 +15
28AUG26 62.50 P 1.06 1.17 1.06 1.64 +0.11 59 46 90 +31
28AUG26 65.00 P 1.40 1.40 1.40 2.16 +0.13 59 2 175 +2
28AUG26 67.50 P 1.89 2.50 1.89 2.74 +0.14 59 6 141 +5
28AUG26 70.00 P 2.42 2.98 2.42 3.42 +0.14 59 3 179 +1
28AUG26 72.50 P 3.30 3.85 3.30 4.22 +0.15 59 45 164 +2
28AUG26 75.00 P 4.09 4.74 4.09 5.08 +0.15 59 16 198 -7
28AUG26 77.50 P 5.96 6.36 5.96 6.09 +0.13 59 31 149 +16
28AUG26 80.00 P 6.36 6.36 6.32 7.14 +0.01 58 6 40 +3
28AUG26 82.50 P 8.95 8.95 8.68 8.45 -0.03 59 16 77 +15
28AUG26 85.00 P 8.80 9.93 8.76 9.93 +0.16 60 127 175 +97
28AUG26 87.50 P 10.40 11.42 10.40 11.45 +0.01 60 16 48 +16
28AUG26 90.00 P 0.00 0.00 0.00 13.10 +0.02 61 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 14.83 -0.01 62 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 16.62 +0.05 63 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 18.43 -0.02 63 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 20.32 -0.07 63 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 22.23 -0.16 64 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 24.28 -0.17 65 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 26.34 - 65 0 0 -
29SEP26 35.00 P 0.00 0.00 0.00 0.03 +0.01 59 0 43 0
29SEP26 36.00 P 0.00 0.00 0.00 0.04 +0.01 60 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.05 +0.01 59 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.06 +0.01 59 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.07 +0.01 58 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.09 +0.01 59 0 84 0
29SEP26 41.00 P 0.00 0.00 0.00 0.11 +0.02 58 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.14 +0.02 59 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 0.16 +0.02 58 0 52 0
29SEP26 44.00 P 0.22 0.22 0.22 0.20 +0.03 58 1 101 -1
29SEP26 45.00 P 0.00 0.00 0.00 0.24 +0.03 58 0 145 0
29SEP26 46.00 P 0.00 0.00 0.00 0.26 +0.02 57 0 118 0
29SEP26 47.00 P 0.25 0.27 0.25 0.32 +0.04 58 12 63 +12
29SEP26 48.00 P 0.28 0.28 0.28 0.38 +0.04 58 6 39 +5
29SEP26 49.00 P 0.00 0.00 0.00 0.44 +0.05 58 0 116 0
29SEP26 50.00 P 0.35 0.35 0.35 0.51 +0.05 58 1 2,722 0
29SEP26 52.50 P 0.00 0.00 0.00 0.72 +0.05 57 0 1,023 0
29SEP26 55.00 P 0.00 0.00 0.00 1.01 +0.07 57 0 929 0
29SEP26 57.50 P 0.00 0.00 0.00 1.36 +0.09 57 0 468 0
29SEP26 60.00 P 0.00 0.00 0.00 1.76 +0.09 57 0 815 0
29SEP26 62.50 P 0.00 0.00 0.00 2.28 +0.11 57 0 734 0
29SEP26 65.00 P 2.36 2.36 2.34 2.84 +0.11 57 12 1,071 0
29SEP26 67.50 P 3.01 3.01 3.01 3.53 +0.11 57 5 383 -3
29SEP26 70.00 P 3.22 3.39 3.17 4.28 +0.11 57 11 302 -5
29SEP26 72.50 P 4.27 4.27 4.27 5.15 +0.12 57 3 212 +2
29SEP26 75.00 P 0.00 0.00 0.00 6.08 +0.10 57 0 295 0
29SEP26 77.50 P 5.80 6.50 5.80 7.13 +0.10 57 7 196 +5
29SEP26 80.00 P 7.00 7.50 7.00 8.23 +0.04 57 3 195 +1
29SEP26 82.50 P 9.66 9.66 9.66 9.60 +0.10 57 25 53 +25
29SEP26 85.00 P 0.00 0.00 0.00 11.08 +0.03 58 0 45 0
29SEP26 87.50 P 11.13 11.13 11.13 12.64 +0.13 58 15 27 +15
29SEP26 90.00 P 13.00 13.00 13.00 14.29 +0.04 59 10 14 +6
29SEP26 92.50 P 0.00 0.00 0.00 16.00 +0.03 60 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 17.79 +0.09 60 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 19.54 -0.02 61 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.37 -0.10 61 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 23.34 -0.09 61 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.28 -0.16 62 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.34 -0.15 63 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.40 -0.23 63 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 31.50 -0.23 63 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.70 -0.32 64 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.89 -0.33 65 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.11 -0.38 65 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.16 +0.02 56 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.19 +0.03 56 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.23 +0.03 56 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.28 +0.04 56 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.32 +0.04 56 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.39 +0.06 56 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 0.45 +0.05 56 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.49 +0.06 56 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.56 +0.07 55 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.65 +0.07 55 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 0.74 +0.07 55 0 46 0
30DEC26 46.00 P 0.00 0.00 0.00 0.83 +0.07 55 0 10 0
30DEC26 47.00 P 0.00 0.00 0.00 0.95 +0.10 56 0 3 0
30DEC26 48.00 P 0.00 0.00 0.00 1.07 +0.10 55 0 104 0
30DEC26 49.00 P 0.00 0.00 0.00 1.20 +0.10 55 0 14 0
30DEC26 50.00 P 0.00 0.00 0.00 1.32 +0.10 55 0 410 0
30DEC26 52.50 P 0.00 0.00 0.00 1.73 +0.13 55 0 206 0
30DEC26 55.00 P 0.00 0.00 0.00 2.16 +0.13 55 0 119 0
30DEC26 57.50 P 1.85 1.85 1.85 2.72 +0.16 55 5 98 +5
30DEC26 60.00 P 2.40 2.68 2.40 3.29 +0.17 55 2 221 0
30DEC26 62.50 P 0.00 0.00 0.00 4.00 +0.18 55 0 55 0
30DEC26 65.00 P 0.00 0.00 0.00 4.73 +0.19 55 0 57 0
30DEC26 67.50 P 0.00 0.00 0.00 5.59 +0.19 55 0 51 0
30DEC26 70.00 P 0.00 0.00 0.00 6.49 +0.20 55 0 661 0
30DEC26 72.50 P 0.00 0.00 0.00 7.46 +0.18 55 0 670 0
30DEC26 75.00 P 8.42 8.42 8.42 8.55 +0.19 55 1 159 +1
30DEC26 77.50 P 9.68 9.68 9.68 9.64 +0.20 55 2 54 -2
30DEC26 80.00 P 0.00 0.00 0.00 10.88 +0.17 54 0 30 0
30DEC26 82.50 P 0.00 0.00 0.00 12.21 +0.11 55 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 13.72 +0.09 55 0 15 0
30DEC26 87.50 P 13.88 13.88 13.88 15.30 +0.09 56 15 15 +11
30DEC26 90.00 P 0.00 0.00 0.00 16.93 +0.06 56 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 18.65 +0.07 57 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.40 +0.05 57 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 22.23 +0.07 57 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.12 +0.12 58 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 26.02 +0.03 59 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.98 +0.01 59 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.92 +0.10 59 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.86 -0.08 59 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.91 -0.11 60 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 36.00 -0.11 60 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.09 -0.11 61 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 40.19 -0.20 61 0 0 0
30MAR27 35.00 P 0.31 0.31 0.31 0.36 +0.04 54 1 31 +1
30MAR27 36.00 P 0.00 0.00 0.00 0.42 +0.03 54 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.49 +0.03 54 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.56 +0.04 54 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.61 +0.04 54 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.70 +0.04 53 0 30 0
30MAR27 41.00 P 0.00 0.00 0.00 0.80 +0.05 54 0 9 0
30MAR27 42.00 P 0.00 0.00 0.00 0.89 +0.05 53 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.01 +0.06 54 0 31 0
30MAR27 44.00 P 0.00 0.00 0.00 1.14 +0.07 53 0 0 0
30MAR27 45.00 P 1.00 1.00 1.00 1.27 +0.07 53 1 27 +1
30MAR27 46.00 P 0.00 0.00 0.00 1.40 +0.07 53 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.54 +0.08 53 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 1.72 +0.08 53 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 1.89 +0.08 53 0 5 0
30MAR27 50.00 P 0.00 0.00 0.00 2.07 +0.08 53 0 477 0
30MAR27 52.50 P 1.97 1.97 1.97 2.56 +0.10 53 20 416 +20
30MAR27 55.00 P 2.30 2.30 2.30 3.14 +0.10 53 1 657 -1
30MAR27 57.50 P 0.00 0.00 0.00 3.75 +0.11 53 0 626 0
30MAR27 60.00 P 0.00 0.00 0.00 4.49 +0.11 53 0 651 0
30MAR27 62.50 P 0.00 0.00 0.00 5.23 +0.11 53 0 4 0
30MAR27 65.00 P 5.54 5.54 5.54 6.11 +0.11 53 3 32 +3
30MAR27 67.50 P 0.00 0.00 0.00 7.03 +0.12 53 0 32 0
30MAR27 70.00 P 7.50 7.50 7.45 7.97 +0.09 53 4 48 +3
30MAR27 72.50 P 0.00 0.00 0.00 9.08 +0.10 53 0 533 0
30MAR27 75.00 P 0.00 0.00 0.00 10.19 +0.11 53 0 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 11.34 +0.08 53 0 619 0
30MAR27 80.00 P 0.00 0.00 0.00 12.64 +0.08 53 0 14 0
30MAR27 82.50 P 13.95 13.95 13.95 14.02 +0.17 53 1 16 +1
30MAR27 85.00 P 0.00 0.00 0.00 15.54 +0.16 53 0 9 0
30MAR27 87.50 P 0.00 0.00 0.00 17.13 +0.16 53 0 0 0
30MAR27 90.00 P 17.60 17.60 17.60 18.78 +0.16 54 2 25 +2
30MAR27 92.50 P 0.00 0.00 0.00 20.49 +0.16 54 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.24 +0.07 55 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 24.05 +0.05 55 0 4 0
30MAR27 100.00 P 0.00 0.00 0.00 25.98 +0.13 56 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 27.92 +0.16 56 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.77 +0.14 57 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.66 - 57 0 0 -
TOTAL PUT 4,694 62,123 +1,637
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$ 75.15
28MAY26 42.00 C 0.00 0.00 0.00 33.24 +1.28 518 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 32.15 +1.19 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 31.15 +1.19 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 30.15 +1.19 0 0 3 0
28MAY26 46.00 C 0.00 0.00 0.00 29.15 +1.19 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 28.19 +1.23 380 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 27.15 +1.19 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 26.15 +1.19 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 25.15 +1.19 0 0 52 0
28MAY26 52.50 C 22.60 22.60 22.60 22.72 +1.22 324 198 407 -125
28MAY26 55.00 C 21.00 21.00 21.00 20.27 +1.31 313 6 225 0
28MAY26 57.50 C 0.00 0.00 0.00 17.72 +1.26 250 0 112 0
28MAY26 60.00 C 0.00 0.00 0.00 15.29 +1.33 244 0 498 0
28MAY26 62.50 C 0.00 0.00 0.00 12.65 +1.19 0 0 270 0
28MAY26 65.00 C 9.50 11.00 9.50 10.15 +1.18 0 10 472 -9
28MAY26 67.50 C 9.01 9.01 7.28 7.66 +1.11 80 30 709 +13
28MAY26 70.00 C 5.00 7.70 4.80 5.20 +0.98 76 34 876 -12
28MAY26 72.50 C 1.30 5.05 1.30 2.88 +0.46 69 34 408 -16
28MAY26 75.00 C 1.88 3.00 1.15 1.28 +0.06 76 80 342 -27
28MAY26 77.50 C 0.94 1.60 0.49 0.42 -0.09 79 130 313 +77
28MAY26 80.00 C 0.33 0.87 0.21 0.09 -0.08 78 221 201 -55
28MAY26 82.50 C 0.22 0.39 0.11 0.02 -0.03 83 67 173 +32
28MAY26 85.00 C 0.13 0.19 0.10 0.01 -0.01 96 76 85 -1
28MAY26 87.50 C 0.10 0.10 0.10 0.01 0.00 116 45 145 +45
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 - 186 0 0 -
29JUN26 42.00 C 0.00 0.00 0.00 33.24 +1.26 115 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 32.18 +1.20 88 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 31.33 +1.35 117 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 30.27 +1.29 107 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 29.26 +1.28 102 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 28.33 +1.35 105 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.15 +1.17 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 26.40 +1.42 102 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 25.18 +1.19 0 0 160 0
29JUN26 52.50 C 22.76 22.76 22.68 22.74 +1.24 75 20 198 0
29JUN26 55.00 C 0.00 0.00 0.00 20.27 +1.27 70 0 211 0
29JUN26 57.50 C 20.00 20.00 20.00 17.88 +1.35 69 1 261 0
29JUN26 60.00 C 0.00 0.00 0.00 15.31 +1.23 56 0 535 0
29JUN26 62.50 C 0.00 0.00 0.00 12.92 +1.09 53 0 304 0
29JUN26 65.00 C 0.00 0.00 0.00 10.72 +0.99 53 0 1,580 0
29JUN26 67.50 C 10.25 10.25 9.00 8.81 +0.95 54 4 709 -1
29JUN26 70.00 C 6.60 9.00 6.60 7.04 +0.99 53 17 2,093 -7
29JUN26 72.50 C 6.20 6.55 5.18 5.46 +0.69 51 12 1,328 -11
29JUN26 75.00 C 4.90 5.60 4.02 4.33 +0.57 53 428 2,605 +265
29JUN26 77.50 C 3.50 4.51 3.22 3.38 +0.45 53 67 463 -24
29JUN26 80.00 C 2.52 3.58 2.38 2.61 +0.43 54 181 1,127 +55
29JUN26 82.50 C 2.55 2.92 1.98 1.95 +0.34 54 257 883 +167
29JUN26 85.00 C 1.75 2.41 1.66 1.43 +0.26 54 281 563 +221
29JUN26 87.50 C 1.60 1.92 1.26 1.03 +0.19 53 62 182 -11
29JUN26 90.00 C 1.14 1.50 1.03 0.73 +0.14 53 106 92 -21
29JUN26 92.50 C 1.23 1.28 0.90 0.51 +0.10 53 54 176 +31
29JUN26 95.00 C 0.70 0.72 0.69 0.36 +0.08 53 75 261 +75
29JUN26 97.50 C 0.00 0.00 0.00 0.25 +0.06 53 0 99 0
29JUN26 100.00 C 0.57 0.74 0.48 0.17 +0.04 53 44 315 +39
29JUN26 102.50 C 0.00 0.00 0.00 0.11 +0.02 53 0 99 0
29JUN26 105.00 C 0.50 0.50 0.50 0.08 +0.02 54 1 133 +1
29JUN26 107.50 C 0.00 0.00 0.00 0.05 +0.01 53 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.04 +0.01 55 0 243 0
29JUN26 112.50 C 0.00 0.00 0.00 0.02 0.00 53 0 40 0
30JUL26 42.00 C 0.00 0.00 0.00 33.24 +1.26 88 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 32.27 +0.94 88 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 31.33 +0.98 89 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 30.27 +1.23 82 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 29.31 +1.22 81 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 28.33 +1.02 79 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 27.30 +1.18 74 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 26.40 +1.11 77 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 25.25 +1.26 66 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 22.82 +0.96 63 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 20.27 +1.20 53 0 34 0
30JUL26 57.50 C 0.00 0.00 0.00 17.88 +1.15 52 0 70 0
30JUL26 60.00 C 0.00 0.00 0.00 15.76 +1.19 53 0 210 0
30JUL26 62.50 C 0.00 0.00 0.00 13.63 +0.99 52 0 285 0
30JUL26 65.00 C 11.30 11.30 11.30 11.90 +1.29 53 11 142 -4
30JUL26 67.50 C 0.00 0.00 0.00 9.89 +0.91 50 0 283 0
30JUL26 70.00 C 9.35 9.35 9.35 8.39 +0.99 50 1 212 -1
30JUL26 72.50 C 8.50 8.50 6.99 6.99 +0.72 49 29 179 -21
30JUL26 75.00 C 6.20 6.70 5.70 5.88 +0.74 50 28 360 -1
30JUL26 77.50 C 6.10 6.10 4.87 4.90 +0.62 50 13 146 +12
30JUL26 80.00 C 4.40 5.00 3.98 4.10 +0.56 51 56 276 +27
30JUL26 82.50 C 3.44 4.23 3.40 3.35 +0.52 51 23 188 +15
30JUL26 85.00 C 3.54 3.54 3.10 2.70 +0.43 50 2 134 -1
30JUL26 87.50 C 2.80 2.96 2.26 2.15 +0.34 50 18 103 +16
30JUL26 90.00 C 2.55 2.55 1.95 1.73 +0.32 50 7 72 +1
30JUL26 92.50 C 0.00 0.00 0.00 1.37 +0.26 50 0 0 0
30JUL26 95.00 C 1.37 1.37 1.37 1.07 +0.21 50 3 13 +3
30JUL26 97.50 C 0.00 0.00 0.00 0.85 - 50 0 0 -
28AUG26 46.00 C 0.00 0.00 0.00 29.31 +0.93 69 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 28.33 +1.02 67 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 27.30 +0.96 63 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 26.40 +1.03 64 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 25.25 +0.87 56 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 22.88 +0.88 55 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 20.27 +0.98 45 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 18.29 +0.80 51 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 16.06 +0.51 48 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 14.41 +0.58 50 0 45 0
28AUG26 65.00 C 0.00 0.00 0.00 12.84 +0.96 51 0 141 0
28AUG26 67.50 C 0.00 0.00 0.00 11.25 +0.94 51 0 109 0
28AUG26 70.00 C 9.31 9.31 9.31 9.54 +0.64 49 15 154 0
28AUG26 72.50 C 9.33 9.33 9.33 8.42 +0.71 50 15 105 0
28AUG26 75.00 C 8.16 8.16 8.16 6.91 +0.25 48 15 116 +15
28AUG26 77.50 C 6.88 6.88 6.88 6.24 +0.49 50 15 376 +15
28AUG26 80.00 C 0.00 0.00 0.00 5.34 +0.38 50 0 213 0
28AUG26 82.50 C 5.03 5.03 5.03 4.52 +0.30 50 20 132 +20
28AUG26 85.00 C 0.00 0.00 0.00 3.81 +0.28 50 0 16 0
28AUG26 87.50 C 0.00 0.00 0.00 3.21 +0.22 50 0 16 0
28AUG26 90.00 C 3.38 3.68 3.00 2.67 +0.18 50 54 49 -14
28AUG26 92.50 C 0.00 0.00 0.00 2.25 +0.16 50 0 0 0
28AUG26 95.00 C 2.34 2.34 2.34 1.84 +0.11 49 19 34 +19
28AUG26 97.50 C 2.05 2.05 2.05 1.55 - 49 15 15 -
29SEP26 42.00 C 0.00 0.00 0.00 33.24 +1.26 65 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 32.27 +0.94 64 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 31.33 +0.98 65 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 30.27 +1.23 60 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 29.31 +0.93 59 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.33 +0.82 57 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.30 +0.74 54 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.40 +0.85 55 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.36 +0.76 52 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.11 +0.71 51 0 29 0
29SEP26 55.00 C 0.00 0.00 0.00 21.01 +0.84 51 0 148 0
29SEP26 57.50 C 0.00 0.00 0.00 18.84 +0.57 49 0 60 0
29SEP26 60.00 C 0.00 0.00 0.00 17.13 +1.54 50 0 123 0
29SEP26 62.50 C 0.00 0.00 0.00 15.33 +0.69 50 0 25 0
29SEP26 65.00 C 14.77 15.32 13.30 13.46 +0.46 48 8 1,534 -6
29SEP26 67.50 C 12.00 12.00 12.00 12.25 +0.53 50 1 1,217 -1
29SEP26 70.00 C 10.05 11.49 10.05 10.56 +0.19 48 34 237 +19
29SEP26 72.50 C 9.30 9.60 9.30 9.60 +0.70 50 2 147 -2
29SEP26 75.00 C 9.15 9.15 8.70 8.56 +0.75 50 33 186 +33
29SEP26 77.50 C 0.00 0.00 0.00 7.53 +0.56 50 0 99 0
29SEP26 80.00 C 6.50 6.50 6.50 6.79 +0.65 51 15 105 0
29SEP26 82.50 C 5.55 6.85 5.55 5.90 +0.57 51 25 129 +20
29SEP26 85.00 C 6.09 6.09 5.65 5.19 +0.55 51 24 160 +23
29SEP26 87.50 C 5.44 5.44 5.02 4.50 +0.49 51 26 182 +26
29SEP26 90.00 C 0.00 0.00 0.00 3.93 +0.45 51 0 116 0
29SEP26 92.50 C 0.00 0.00 0.00 3.40 +0.42 51 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 2.94 +0.36 51 0 560 0
29SEP26 97.50 C 0.00 0.00 0.00 2.55 +0.36 51 0 0 0
29SEP26 100.00 C 2.41 2.41 2.29 2.18 +0.28 51 190 203 -10
29SEP26 102.50 C 2.08 2.08 2.05 1.84 +0.27 50 9 21 +9
29SEP26 105.00 C 0.00 0.00 0.00 1.61 +0.26 50 0 82 0
29SEP26 107.50 C 0.00 0.00 0.00 1.36 +0.21 50 0 1 0
29SEP26 110.00 C 1.52 1.52 1.52 1.16 +0.19 50 10 13 +8
29SEP26 112.50 C 1.38 1.38 1.38 1.02 +0.18 50 8 43 +8
30DEC26 42.00 C 0.00 0.00 0.00 33.37 +0.96 52 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 32.49 +0.58 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 31.57 +0.94 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 30.65 +1.07 51 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 29.83 +0.57 51 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 28.90 +0.50 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.04 +0.49 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.19 +0.47 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.58 +0.71 51 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 24.54 +0.68 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.64 +0.62 49 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 20.79 +0.57 49 0 22 0
30DEC26 60.00 C 19.92 20.23 19.92 19.30 +0.77 50 2 29 0
30DEC26 62.50 C 0.00 0.00 0.00 16.95 +0.15 45 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 16.04 +0.57 48 0 66 0
30DEC26 67.50 C 14.78 14.78 14.78 14.69 +0.68 49 15 188 +15
30DEC26 70.00 C 0.00 0.00 0.00 13.23 +0.39 48 0 82 0
30DEC26 72.50 C 0.00 0.00 0.00 11.99 +0.38 47 0 73 0
30DEC26 75.00 C 10.35 12.80 10.35 11.12 +0.74 48 3 198 0
30DEC26 77.50 C 0.00 0.00 0.00 10.18 +0.74 49 0 70 0
30DEC26 80.00 C 0.00 0.00 0.00 9.23 +0.59 49 0 575 0
30DEC26 82.50 C 9.37 9.40 8.51 8.49 +0.70 49 14 25 +7
30DEC26 85.00 C 8.58 8.58 8.53 7.56 +0.53 49 7 8 +7
30DEC26 87.50 C 7.87 7.87 7.83 7.00 +0.63 49 6 66 +6
30DEC26 90.00 C 0.00 0.00 0.00 6.34 +0.63 49 0 114 0
30DEC26 92.50 C 5.68 5.68 5.68 5.69 +0.54 49 15 15 +15
30DEC26 95.00 C 0.00 0.00 0.00 5.18 +0.54 49 0 0 0
30DEC26 97.50 C 4.80 4.80 4.80 4.67 - 49 15 15 -
30MAR27 42.00 C 0.00 0.00 0.00 34.20 +0.89 52 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 33.40 +1.08 52 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 32.57 +1.09 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 31.67 +1.02 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 30.85 +1.02 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 30.02 +1.01 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 29.23 +1.01 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 28.45 +1.00 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.68 +0.99 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 25.77 +0.93 48 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 24.01 +0.56 48 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 22.35 +0.57 48 0 100 0
30MAR27 60.00 C 21.63 21.63 21.63 20.90 +1.01 48 30 225 +15
30MAR27 62.50 C 0.00 0.00 0.00 19.39 +0.69 48 0 353 0
30MAR27 65.00 C 0.00 0.00 0.00 18.01 +0.70 48 0 200 0
30MAR27 67.50 C 0.00 0.00 0.00 16.70 +0.73 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.31 +0.53 47 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 14.19 +0.77 47 0 21 0
30MAR27 75.00 C 0.00 0.00 0.00 12.91 +0.53 47 0 1 0
30MAR27 77.50 C 13.00 13.00 13.00 12.33 +0.89 48 1 4 +1
30MAR27 80.00 C 0.00 0.00 0.00 11.17 +0.60 47 0 36 0
30MAR27 82.50 C 0.00 0.00 0.00 10.51 +0.69 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 9.78 +0.76 48 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 9.05 +0.82 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.37 +0.73 48 0 103 0
30MAR27 92.50 C 0.00 0.00 0.00 7.73 +0.73 48 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 7.10 +0.69 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 6.54 - 48 0 0 -
TOTAL CALL 3,393 32,781 +995
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 403 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 388 0 44 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 373 0 70 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 358 0 129 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 344 0 126 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 330 0 302 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 316 0 183 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 303 0 183 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 290 0 309 0
28MAY26 52.50 P 0.01 0.01 0.01 0.01 0.00 258 10 372 0
28MAY26 55.00 P 0.01 0.01 0.01 0.01 0.00 228 1 766 -1
28MAY26 57.50 P 0.01 0.01 0.01 0.01 0.00 198 26 640 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 169 0 1,222 0
28MAY26 62.50 P 0.02 0.02 0.02 0.01 0.00 141 1 1,012 -1
28MAY26 65.00 P 0.01 0.01 0.01 0.01 -0.01 114 2 641 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 -0.07 87 0 445 0
28MAY26 70.00 P 0.07 0.09 0.06 0.05 -0.30 78 108 271 +73
28MAY26 72.50 P 0.79 0.79 0.19 0.31 -0.69 77 104 137 +43
28MAY26 75.00 P 1.60 1.61 0.60 1.17 -1.09 79 112 100 +47
28MAY26 77.50 P 2.20 2.23 1.71 2.84 -1.32 84 16 50 +13
28MAY26 80.00 P 4.26 4.26 3.85 5.08 -1.30 100 10 10 +10
28MAY26 82.50 P 0.00 0.00 0.00 7.36 -1.23 78 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 9.85 -1.21 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 12.35 -1.20 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 14.88 -1.24 157 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 17.39 -1.23 184 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 19.88 -1.24 196 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 22.38 - 215 0 0 -
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 68 0 63 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 16 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 133 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 220 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 108 0
29JUN26 49.00 P 0.00 0.00 0.00 0.02 0.00 55 1 318 -1
29JUN26 50.00 P 0.10 0.10 0.10 0.03 0.00 55 5 396 -5
29JUN26 52.50 P 0.14 0.15 0.14 0.06 -0.02 53 26 695 -5
29JUN26 55.00 P 0.19 0.19 0.16 0.13 -0.03 53 47 1,509 -2
29JUN26 57.50 P 0.23 0.26 0.23 0.25 -0.06 53 80 1,364 -6
29JUN26 60.00 P 0.35 0.43 0.34 0.46 -0.09 53 576 4,717 +543
29JUN26 62.50 P 0.58 0.70 0.52 0.78 -0.16 52 266 1,620 +237
29JUN26 65.00 P 1.05 1.17 0.87 1.25 -0.24 52 150 2,417 +41
29JUN26 67.50 P 1.53 1.87 1.40 1.91 -0.31 52 110 710 +7
29JUN26 70.00 P 2.30 2.71 2.04 2.76 -0.40 52 139 382 +102
29JUN26 72.50 P 3.67 3.91 3.36 3.82 -0.59 52 28 275 +18
29JUN26 75.00 P 5.52 5.52 4.35 5.26 -0.56 53 55 210 +5
29JUN26 77.50 P 5.80 6.07 5.80 6.83 -0.70 54 34 109 +16
29JUN26 80.00 P 0.00 0.00 0.00 8.68 -0.53 56 0 181 0
29JUN26 82.50 P 0.00 0.00 0.00 10.29 -0.81 53 0 15 0
29JUN26 85.00 P 11.49 11.49 11.49 12.29 -0.88 53 1 1,674 0
29JUN26 87.50 P 13.64 13.64 13.64 14.75 -0.95 59 1 41 +1
29JUN26 90.00 P 15.32 16.10 15.32 17.03 -0.98 61 2 17 +2
29JUN26 92.50 P 0.00 0.00 0.00 19.17 -1.14 59 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 21.48 -1.19 59 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 23.91 -1.14 62 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 26.22 -1.23 59 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 28.68 -1.19 61 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 31.18 -1.11 65 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 33.40 -1.36 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 36.00 -1.23 53 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 38.47 -1.24 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 11 0
30JUL26 43.00 P 0.00 0.00 0.00 0.02 0.00 51 0 14 0
30JUL26 44.00 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.04 0.00 51 0 38 0
30JUL26 46.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 1 0
30JUL26 47.00 P 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.09 -0.01 50 0 60 0
30JUL26 49.00 P 0.00 0.00 0.00 0.12 -0.01 50 0 62 0
30JUL26 50.00 P 0.27 0.27 0.27 0.15 -0.01 50 1 229 -1
30JUL26 52.50 P 0.34 0.34 0.34 0.27 -0.03 50 1 52 -1
30JUL26 55.00 P 0.45 0.46 0.45 0.47 -0.05 50 4 68 0
30JUL26 57.50 P 0.65 0.73 0.65 0.74 -0.06 50 9 120 +5
30JUL26 60.00 P 0.00 0.00 0.00 1.09 -0.12 49 0 320 0
30JUL26 62.50 P 1.59 1.59 1.56 1.59 -0.17 49 19 162 -19
30JUL26 65.00 P 2.15 2.22 2.15 2.24 -0.23 49 50 221 -13
30JUL26 67.50 P 2.60 2.75 2.60 3.05 -0.28 49 2 173 0
30JUL26 70.00 P 3.44 4.18 3.44 4.06 -0.42 49 9 126 -4
30JUL26 72.50 P 4.93 5.14 4.93 5.25 -0.53 49 61 136 +34
30JUL26 75.00 P 6.25 6.45 5.74 6.63 -0.53 50 53 58 -5
30JUL26 77.50 P 0.00 0.00 0.00 8.16 -0.63 50 0 15 0
30JUL26 80.00 P 9.02 9.02 9.02 9.84 -0.53 51 15 30 +15
30JUL26 82.50 P 0.00 0.00 0.00 11.77 -0.24 52 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 13.69 -0.25 53 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 15.73 -0.28 54 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 17.57 -0.56 51 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 19.72 -0.87 52 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 22.19 -0.48 55 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 24.40 - 55 0 0 -
28AUG26 46.00 P 0.00 0.00 0.00 0.15 -0.05 49 0 15 0
28AUG26 47.00 P 0.00 0.00 0.00 0.19 -0.06 49 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.24 -0.07 49 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.30 -0.08 49 0 17 0
28AUG26 50.00 P 0.00 0.00 0.00 0.36 -0.11 49 0 34 0
28AUG26 52.50 P 0.00 0.00 0.00 0.58 -0.15 49 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 0.89 -0.19 49 0 85 0
28AUG26 57.50 P 0.00 0.00 0.00 1.29 -0.21 49 0 127 0
28AUG26 60.00 P 1.87 1.87 1.85 1.82 -0.20 49 10 93 +10
28AUG26 62.50 P 2.28 2.28 2.28 2.46 -0.27 49 2 94 +2
28AUG26 65.00 P 3.13 3.13 3.13 3.24 -0.31 49 15 169 +14
28AUG26 67.50 P 3.90 4.17 3.86 4.19 -0.35 50 75 100 +60
28AUG26 70.00 P 5.29 5.29 5.29 5.29 -0.40 50 15 66 +15
28AUG26 72.50 P 6.21 6.21 6.21 6.53 -0.45 50 15 52 -15
28AUG26 75.00 P 7.35 8.01 7.35 7.91 -0.51 50 30 86 0
28AUG26 77.50 P 0.00 0.00 0.00 9.43 -0.57 51 0 30 0
28AUG26 80.00 P 0.00 0.00 0.00 11.08 -0.64 51 0 30 0
28AUG26 82.50 P 12.41 12.41 12.41 12.68 -0.30 50 15 15 +15
28AUG26 85.00 P 0.00 0.00 0.00 14.54 -0.51 51 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 16.46 -0.97 51 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 18.52 -0.44 52 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 20.58 -0.53 52 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 22.71 -1.21 52 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 24.89 - 52 0 0 -
29SEP26 42.00 P 0.00 0.00 0.00 0.17 -0.01 50 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 0.20 -0.02 50 0 4 0
29SEP26 44.00 P 0.00 0.00 0.00 0.25 -0.02 50 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 0.31 -0.02 50 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 0.37 -0.03 50 0 43 0
29SEP26 47.00 P 0.00 0.00 0.00 0.45 -0.04 50 0 42 0
29SEP26 48.00 P 0.00 0.00 0.00 0.54 -0.03 50 0 79 0
29SEP26 49.00 P 0.00 0.00 0.00 0.63 -0.05 50 0 294 0
29SEP26 50.00 P 0.00 0.00 0.00 0.75 -0.05 50 0 1,723 0
29SEP26 52.50 P 0.00 0.00 0.00 1.05 -0.11 50 0 518 0
29SEP26 55.00 P 0.00 0.00 0.00 1.43 -0.11 50 0 704 0
29SEP26 57.50 P 1.97 1.97 1.97 1.94 -0.16 49 2 242 0
29SEP26 60.00 P 0.00 0.00 0.00 2.56 -0.20 49 0 916 0
29SEP26 62.50 P 3.12 3.12 3.12 3.30 -0.22 49 15 144 0
29SEP26 65.00 P 4.07 4.07 4.07 4.18 -0.26 49 15 1,776 +15
29SEP26 67.50 P 4.94 4.94 4.94 5.19 -0.36 50 15 898 0
29SEP26 70.00 P 6.35 6.42 6.35 6.28 -0.39 50 19 118 +15
29SEP26 72.50 P 0.00 0.00 0.00 7.59 -0.40 50 0 62 0
29SEP26 75.00 P 8.65 8.69 8.65 8.93 -0.51 50 30 149 +24
29SEP26 77.50 P 10.51 10.51 10.32 10.51 -0.51 50 41 124 +41
29SEP26 80.00 P 12.20 12.20 12.20 12.13 -0.57 51 2 70 +2
29SEP26 82.50 P 0.00 0.00 0.00 13.82 -0.57 51 0 55 0
29SEP26 85.00 P 0.00 0.00 0.00 15.52 -0.53 50 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 17.40 -0.56 51 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 19.51 -0.46 52 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 21.54 -0.27 52 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 23.62 -0.36 53 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 25.70 -0.29 52 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 27.89 -0.96 53 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 29.88 -0.84 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.08 -1.11 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 34.52 -0.92 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 36.82 -1.04 52 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 39.14 -1.05 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.56 -0.02 49 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.65 -0.02 49 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 0.73 -0.05 48 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.85 -0.03 48 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 1.01 0.00 49 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 1.13 -0.05 49 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 1.30 -0.05 49 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 1.48 -0.05 49 0 17 0
30DEC26 50.00 P 1.57 1.57 1.57 1.64 -0.06 49 1 195 0
30DEC26 52.50 P 0.00 0.00 0.00 2.14 -0.05 48 0 142 0
30DEC26 55.00 P 0.00 0.00 0.00 2.70 -0.10 48 0 864 0
30DEC26 57.50 P 3.15 3.15 3.15 3.37 -0.13 48 30 408 0
30DEC26 60.00 P 0.00 0.00 0.00 4.13 -0.17 48 0 136 0
30DEC26 62.50 P 0.00 0.00 0.00 5.01 -0.19 48 0 128 0
30DEC26 65.00 P 0.00 0.00 0.00 5.98 -0.22 48 0 264 0
30DEC26 67.50 P 6.54 6.79 6.54 6.99 -0.37 47 30 263 +30
30DEC26 70.00 P 7.73 7.73 7.73 8.25 -0.37 47 2 50 -2
30DEC26 72.50 P 0.00 0.00 0.00 9.41 -0.54 47 0 91 0
30DEC26 75.00 P 11.20 11.20 10.47 10.75 -0.61 47 16 61 -1
30DEC26 77.50 P 0.00 0.00 0.00 12.46 -0.50 48 0 60 0
30DEC26 80.00 P 0.00 0.00 0.00 14.06 -0.48 48 0 15 0
30DEC26 82.50 P 0.00 0.00 0.00 15.74 -0.53 48 0 30 0
30DEC26 85.00 P 0.00 0.00 0.00 17.49 -0.56 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.19 -0.82 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.04 -0.89 48 0 16 0
30DEC26 92.50 P 0.00 0.00 0.00 23.07 -0.84 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 24.95 -0.99 48 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 27.07 - 49 0 0 -
30MAR27 42.00 P 0.00 0.00 0.00 1.05 0.00 48 0 13 0
30MAR27 43.00 P 0.00 0.00 0.00 1.18 0.00 48 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 1.33 -0.01 48 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 1.51 -0.01 48 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 1.68 -0.02 48 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 1.86 -0.02 48 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 2.03 -0.07 48 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 2.30 -0.01 48 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 2.49 -0.04 48 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 3.10 -0.02 48 0 230 0
30MAR27 55.00 P 0.00 0.00 0.00 3.76 -0.04 47 0 230 0
30MAR27 57.50 P 0.00 0.00 0.00 4.53 -0.16 47 0 115 0
30MAR27 60.00 P 0.00 0.00 0.00 5.39 -0.16 47 0 216 0
30MAR27 62.50 P 0.00 0.00 0.00 6.35 -0.24 47 0 301 0
30MAR27 65.00 P 0.00 0.00 0.00 7.35 -0.27 46 0 201 0
30MAR27 67.50 P 0.00 0.00 0.00 8.47 -0.31 46 0 36 0
30MAR27 70.00 P 9.72 9.87 9.72 9.69 -0.40 46 2 42 +2
30MAR27 72.50 P 0.00 0.00 0.00 11.03 -0.51 46 0 15 0
30MAR27 75.00 P 0.00 0.00 0.00 12.50 -0.33 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 14.00 -0.37 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 15.58 -0.45 47 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 17.25 -0.47 47 0 15 0
30MAR27 85.00 P 0.00 0.00 0.00 18.94 -0.43 47 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 20.60 -0.65 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 22.43 -0.72 47 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 24.32 -0.75 47 0 0 0
30MAR27 95.00 P 26.70 26.70 26.70 26.41 -0.62 48 1 1 +1
30MAR27 97.50 P 0.00 0.00 0.00 28.18 - 47 0 0 -
TOTAL PUT 2,533 39,770 +1,376
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$ 17.13
28MAY26 13.00 C 0.00 0.00 0.00 4.13 -0.30 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.63 -0.30 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.13 -0.30 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.63 -0.30 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.13 -0.30 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.63 -0.30 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.13 -0.30 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.63 -0.30 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.20 -0.24 34 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 -0.10 35 0 16 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 80 0 66 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 102 0 82 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 123 0 301 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 143 0 655 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 180 0 442 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 215 0 106 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 247 0 93 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 277 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 305 0 327 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 332 0 45 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 357 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 382 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 405 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 427 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 448 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.19 -0.28 60 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.69 -0.28 53 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.16 -0.31 32 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.66 -0.30 26 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.16 -0.30 20 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.68 -0.29 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.22 -0.28 23 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.82 -0.22 23 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.51 -0.20 24 0 45 0
29JUN26 17.50 C 0.34 0.34 0.30 0.28 -0.14 23 46 46 +46
29JUN26 18.00 C 0.14 0.14 0.14 0.14 -0.09 24 5 35 +5
29JUN26 18.50 C 0.00 0.00 0.00 0.06 -0.05 23 0 114 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 331 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 212 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 346 0
29JUN26 21.00 C 0.03 0.03 0.03 0.01 0.00 35 8 524 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 428 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 122 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 17 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.19 -0.30 52 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.69 -0.31 46 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.19 -0.30 41 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.66 -0.30 24 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.17 -0.29 25 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.69 -0.29 24 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.26 -0.26 24 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.89 -0.23 25 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.58 -0.21 24 0 30 0
30JUL26 17.50 C 0.00 0.00 0.00 0.37 -0.14 25 0 20 0
30JUL26 18.00 C 0.00 0.00 0.00 0.22 -0.10 24 0 95 0
30JUL26 18.50 C 0.00 0.00 0.00 0.13 -0.06 25 0 60 0
30JUL26 19.00 C 0.00 0.00 0.00 0.08 -0.03 25 0 130 0
30JUL26 19.50 C 0.00 0.00 0.00 0.04 -0.02 24 0 158 0
30JUL26 20.00 C 0.07 0.07 0.07 0.03 -0.01 26 2 228 -2
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 138 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.19 -0.30 47 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.69 -0.31 42 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.19 -0.30 37 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.66 -0.30 23 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.18 -0.29 25 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.71 -0.30 24 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.30 -0.27 24 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.95 -0.25 24 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.68 -0.18 25 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.47 -0.17 25 0 90 0
28AUG26 18.00 C 0.00 0.00 0.00 0.33 -0.11 25 0 75 0
28AUG26 18.50 C 0.00 0.00 0.00 0.22 -0.10 25 0 70 0
28AUG26 19.00 C 0.00 0.00 0.00 0.15 -0.08 25 0 75 0
28AUG26 19.50 C 0.00 0.00 0.00 0.10 -0.06 25 0 30 0
28AUG26 20.00 C 0.00 0.00 0.00 0.06 -0.05 25 0 60 0
28AUG26 21.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.19 -0.30 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.69 -0.31 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.19 -0.30 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.66 -0.30 22 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.19 -0.29 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.74 -0.27 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.35 -0.24 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.02 -0.21 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.78 -0.18 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.59 -0.14 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.43 -0.11 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.32 -0.08 25 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 0.23 -0.07 25 0 32 0
29SEP26 19.50 C 0.00 0.00 0.00 0.16 -0.06 24 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 0.11 -0.04 24 0 209 0
29SEP26 21.00 C 0.12 0.12 0.12 0.06 -0.02 25 2 161 -2
29SEP26 22.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 18 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 29 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.19 -0.30 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.69 -0.31 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.22 -0.27 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.70 -0.28 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.27 -0.26 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.89 -0.23 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.57 -0.20 24 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.34 -0.14 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.10 -0.17 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.91 -0.14 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.74 -0.12 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.60 -0.11 25 0 40 0
30DEC26 19.00 C 0.00 0.00 0.00 0.48 -0.10 24 0 0 0
30DEC26 19.50 C 0.48 0.48 0.45 0.39 -0.07 25 30 380 +30
30DEC26 20.00 C 0.00 0.00 0.00 0.31 -0.06 25 0 204 0
30DEC26 21.00 C 0.00 0.00 0.00 0.19 -0.04 24 0 210 0
30DEC26 22.00 C 0.00 0.00 0.00 0.11 -0.03 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 0.00 25 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.20 -0.29 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.74 -0.28 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.30 -0.26 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.78 -0.35 24 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.40 -0.24 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.09 -0.20 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.81 -0.18 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.61 -0.11 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.38 -0.15 25 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.18 -0.13 25 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 1.00 -0.12 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.84 -0.11 24 0 0 0
30MAR27 19.00 C 0.77 0.77 0.77 0.71 -0.09 24 2 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.59 -0.08 24 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.50 -0.06 24 0 175 0
30MAR27 21.00 C 0.00 0.00 0.00 0.34 -0.05 24 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.23 -0.03 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.15 -0.03 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.05 0.00 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
TOTAL CALL 95 7,796 +77
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 101 0 5 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 23 0
28MAY26 17.00 P 0.00 0.00 0.00 0.07 +0.04 35 0 136 0
28MAY26 17.50 P 0.40 0.40 0.37 0.40 +0.21 40 14 185 -6
28MAY26 18.00 P 0.95 0.95 0.90 0.87 +0.29 0 20 340 -12
28MAY26 18.50 P 1.20 1.46 1.20 1.41 +0.34 108 119 93 -59
28MAY26 19.00 P 1.95 1.95 1.95 1.87 +0.30 0 7 187 -65
28MAY26 19.50 P 0.00 0.00 0.00 2.37 +0.30 0 0 55 0
28MAY26 20.00 P 0.00 0.00 0.00 2.87 +0.30 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.90 +0.30 217 0 15 0
28MAY26 22.00 P 0.00 0.00 0.00 4.90 +0.28 255 0 45 0
28MAY26 23.00 P 0.00 0.00 0.00 5.90 +0.28 292 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 6.90 +0.28 326 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.90 +0.28 359 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 8.90 +0.30 388 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.90 +0.30 416 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 10.90 +0.30 444 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 11.90 +0.28 470 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 12.90 +0.28 495 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 13.90 +0.28 520 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 42 0
29JUN26 15.00 P 0.00 0.00 0.00 0.06 +0.02 24 0 21 0
29JUN26 15.50 P 0.18 0.18 0.16 0.15 +0.06 24 53 127 +50
29JUN26 16.00 P 0.30 0.33 0.30 0.30 +0.10 24 4 105 -2
29JUN26 16.50 P 0.41 0.50 0.41 0.54 +0.15 24 13 146 +3
29JUN26 17.00 P 0.70 0.85 0.70 0.84 +0.17 23 58 261 -5
29JUN26 17.50 P 1.10 1.20 1.10 1.21 +0.22 22 20 173 +20
29JUN26 18.00 P 1.50 1.65 1.50 1.65 +0.25 21 60 226 +60
29JUN26 18.50 P 2.00 2.11 2.00 2.10 +0.25 0 50 281 +50
29JUN26 19.00 P 2.50 2.60 2.50 2.54 +0.21 0 20 364 +20
29JUN26 19.50 P 2.90 3.10 2.90 3.02 +0.29 0 30 285 +30
29JUN26 20.00 P 3.40 3.60 3.40 3.50 +0.29 0 20 530 +20
29JUN26 21.00 P 0.00 0.00 0.00 4.54 +0.26 0 0 305 0
29JUN26 22.00 P 0.00 0.00 0.00 5.53 +0.26 0 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 6.53 +0.27 0 0 8 0
29JUN26 24.00 P 0.00 0.00 0.00 7.55 +0.29 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.52 +0.27 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.54 +0.29 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.53 +0.28 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.51 +0.26 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.51 +0.27 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.51 +0.27 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.52 +0.28 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.18 +0.05 25 0 13 0
30JUL26 15.50 P 0.29 0.29 0.29 0.31 +0.08 25 10 29 +10
30JUL26 16.00 P 0.00 0.00 0.00 0.49 +0.11 25 0 79 0
30JUL26 16.50 P 0.00 0.00 0.00 0.71 +0.13 24 0 110 0
30JUL26 17.00 P 0.00 0.00 0.00 1.02 +0.18 24 0 529 0
30JUL26 17.50 P 1.36 1.36 1.33 1.35 +0.21 23 27 75 0
30JUL26 18.00 P 0.00 0.00 0.00 1.77 +0.23 24 0 57 0
30JUL26 18.50 P 0.00 0.00 0.00 2.20 +0.26 24 0 52 0
30JUL26 19.00 P 2.60 2.60 2.60 2.66 +0.27 24 7 75 0
30JUL26 19.50 P 0.00 0.00 0.00 3.14 +0.29 25 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 3.57 +0.27 0 0 56 0
30JUL26 21.00 P 0.00 0.00 0.00 4.56 +0.28 0 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 5.55 +0.28 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.55 +0.29 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.55 +0.29 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.54 +0.29 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.54 +0.29 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.53 +0.28 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.53 +0.28 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.53 +0.29 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.53 +0.29 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.28 +0.04 25 0 13 0
28AUG26 15.50 P 0.42 0.43 0.42 0.43 +0.06 25 18 67 +18
28AUG26 16.00 P 0.00 0.00 0.00 0.62 +0.09 25 0 30 0
28AUG26 16.50 P 0.00 0.00 0.00 0.85 +0.11 24 0 62 0
28AUG26 17.00 P 1.03 1.12 1.03 1.14 +0.15 24 36 98 +36
28AUG26 17.50 P 0.00 0.00 0.00 1.48 +0.15 24 0 17 0
28AUG26 18.00 P 0.00 0.00 0.00 1.86 +0.18 25 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 2.27 +0.21 25 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 2.71 +0.23 25 0 90 0
28AUG26 19.50 P 0.00 0.00 0.00 3.14 +0.22 22 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.58 +0.26 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.56 +0.28 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.56 +0.29 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.55 +0.29 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.55 +0.29 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.55 +0.30 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.55 +0.30 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.54 +0.29 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.15 +0.03 25 0 105 0
29SEP26 14.50 P 0.25 0.25 0.25 0.23 +0.04 24 3 5 +3
29SEP26 15.00 P 0.00 0.00 0.00 0.36 +0.06 25 0 34 0
29SEP26 15.50 P 0.00 0.00 0.00 0.52 +0.08 25 0 60 0
29SEP26 16.00 P 0.69 0.69 0.69 0.73 +0.11 25 3 60 +3
29SEP26 16.50 P 0.00 0.00 0.00 0.96 +0.14 24 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 1.23 +0.16 24 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 1.57 +0.20 24 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 1.94 +0.21 24 0 42 0
29SEP26 18.50 P 0.00 0.00 0.00 2.33 +0.22 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.76 +0.25 24 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 3.14 +0.20 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.60 +0.26 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.56 +0.27 0 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 5.56 +0.29 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.55 +0.29 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.55 +0.29 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.55 +0.30 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.55 +0.30 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.54 +0.29 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.54 +0.29 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.54 +0.30 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.53 +0.29 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.53 +0.29 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.13 +0.02 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.20 +0.03 24 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.30 +0.04 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.42 +0.05 24 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.58 +0.08 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.76 +0.09 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.96 +0.11 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.19 +0.13 24 0 78 0
30DEC26 17.00 P 0.00 0.00 0.00 1.46 +0.15 24 0 30 0
30DEC26 17.50 P 0.00 0.00 0.00 1.77 +0.17 24 0 13 0
30DEC26 18.00 P 0.00 0.00 0.00 2.15 +0.19 24 0 36 0
30DEC26 18.50 P 0.00 0.00 0.00 2.51 +0.20 24 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.90 +0.21 24 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 3.23 +0.15 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.66 +0.22 20 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.58 +0.26 0 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 5.56 +0.29 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.55 +0.29 0 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 7.55 +0.29 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.55 +0.30 0 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 9.55 +0.30 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.54 +0.29 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.54 +0.29 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.54 +0.30 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.53 +0.29 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.53 +0.29 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.22 +0.04 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.31 +0.05 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.43 +0.07 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.57 +0.08 24 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.74 +0.09 24 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 0.90 +0.07 24 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 1.12 +0.11 24 0 19 0
30MAR27 16.50 P 0.00 0.00 0.00 1.34 +0.12 23 0 35 0
30MAR27 17.00 P 0.00 0.00 0.00 1.63 +0.15 23 0 72 0
30MAR27 17.50 P 0.00 0.00 0.00 1.91 +0.16 23 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.30 +0.24 24 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 2.65 +0.21 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.94 +0.14 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.32 +0.13 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.73 +0.21 21 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 4.61 +0.25 16 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.56 +0.27 0 0 3 0
30MAR27 23.00 P 0.00 0.00 0.00 6.55 +0.29 0 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 7.55 +0.29 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.55 +0.30 0 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 9.55 +0.30 0 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 10.54 +0.29 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.54 +0.29 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.54 +0.30 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.53 +0.29 0 0 0 0
TOTAL PUT 592 6,534 +174
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 0.00 116 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.15 0.00 118 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.13 0.00 119 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.11 0.00 117 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.09 -0.01 113 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.08 0.00 116 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.07 0.00 118 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.06 0.00 118 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.05 0.00 117 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.04 0.00 114 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.03 0.00 110 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.02 0.00 103 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.12 0.00 118 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.15 0.00 121 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.18 0.00 120 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.21 0.00 119 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.24 0.00 115 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.28 0.00 118 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.32 0.00 120 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.36 0.00 120 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.40 0.00 120 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.44 0.00 117 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.48 0.00 113 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.53 0.00 119 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.57 0.00 112 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.62 0.00 118 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.67 0.00 123 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.71 0.00 111 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.76 0.00 115 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.81 0.00 120 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.86 0.00 124 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.91 0.00 128 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.95 0.00 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$ 82.20
28MAY26 52.50 C 0.00 0.00 0.00 29.70 -1.06 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 27.30 -0.96 373 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 24.70 -1.06 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 22.20 -1.06 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 19.70 -1.06 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 17.20 -1.06 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 14.70 -1.06 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 12.20 -1.06 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 9.71 -1.05 91 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 7.21 -1.05 68 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 4.71 -1.05 45 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 2.27 -1.04 38 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.45 -0.78 34 0 21 0
28MAY26 85.00 C 0.07 0.07 0.07 0.03 -0.21 37 9 73 -9
28MAY26 87.50 C 0.04 0.04 0.04 0.01 -0.02 53 40 149 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 73 0 127 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 92 0 128 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 110 0 120 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 127 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 143 0 80 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 175 0 100 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 36.27 -1.09 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 35.57 -0.79 102 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.58 -0.79 99 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.60 -0.77 97 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.58 -0.79 92 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.79 -1.09 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.30 -1.03 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.80 -1.04 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.31 -1.09 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 20.12 -0.78 56 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 17.64 -0.77 50 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 15.16 -0.75 44 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 12.37 -1.06 20 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 9.91 -1.05 21 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 7.52 -1.03 20 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 5.32 -0.97 20 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 3.45 -0.85 20 0 15 0
29JUN26 82.50 C 2.03 2.03 2.03 1.98 -0.71 20 9 39 0
29JUN26 85.00 C 1.16 1.16 1.15 1.05 -0.49 20 5 74 +5
29JUN26 87.50 C 0.00 0.00 0.00 0.49 -0.32 21 0 51 0
29JUN26 90.00 C 0.00 0.00 0.00 0.20 -0.18 21 0 74 0
29JUN26 92.50 C 0.00 0.00 0.00 0.07 -0.09 20 0 35 0
29JUN26 95.00 C 0.14 0.14 0.14 0.03 -0.03 21 2 100 -2
29JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 38 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 24 0 160 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 30 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 22.50 - 32 0 0 -
30JUL26 62.50 C 0.00 0.00 0.00 20.33 -0.93 43 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 17.90 -0.89 39 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 15.44 -0.96 35 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 12.60 -1.04 21 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 10.25 -1.02 21 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 8.04 -0.97 21 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 6.17 -0.78 22 0 0 0
30JUL26 80.00 C 4.72 4.72 4.50 4.41 -0.79 21 4 0 0
30JUL26 82.50 C 0.00 0.00 0.00 2.96 -0.68 21 0 7 0
30JUL26 85.00 C 0.00 0.00 0.00 1.91 -0.54 21 0 14 0
30JUL26 87.50 C 1.25 1.25 1.25 1.20 -0.39 21 1 15 0
30JUL26 90.00 C 0.00 0.00 0.00 0.70 -0.28 21 0 23 0
30JUL26 92.50 C 0.00 0.00 0.00 0.38 -0.19 21 0 16 0
30JUL26 95.00 C 0.00 0.00 0.00 0.20 -0.12 21 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.10 -0.07 21 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.05 -0.04 21 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 22.99 - 41 0 0 -
28AUG26 62.50 C 0.00 0.00 0.00 20.55 -0.79 38 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 18.12 -0.83 34 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 15.73 -0.77 31 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 12.93 -1.01 22 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 10.71 -0.97 22 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 8.65 -0.91 22 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 6.96 -0.67 23 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 5.31 -0.77 23 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 3.87 -0.67 22 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 2.78 -0.53 22 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 1.93 -0.44 22 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 1.34 -0.33 22 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.88 -0.25 22 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.56 -0.18 22 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 0.35 -0.12 22 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.21 -0.08 22 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.13 -0.05 22 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.07 -0.04 22 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 36.91 -0.90 62 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.90 -0.93 60 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.93 -0.92 58 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.94 -0.91 56 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.95 -0.90 55 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.48 -0.95 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.02 -0.91 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.56 -0.89 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.11 -0.89 39 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 20.67 -0.94 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.27 -0.94 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.85 -0.96 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.09 -0.98 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 10.92 -0.93 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.92 -0.86 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.13 -0.77 22 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 5.56 -0.69 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.33 -0.64 23 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 3.21 -0.51 22 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 2.36 -0.40 23 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 1.68 -0.32 23 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.17 -0.25 22 0 17 0
29SEP26 95.00 C 0.00 0.00 0.00 0.79 -0.19 22 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 0.53 -0.14 22 0 0 0
29SEP26 100.00 C 0.51 0.51 0.51 0.35 -0.09 22 20 28 +20
29SEP26 102.50 C 0.00 0.00 0.00 0.22 -0.07 22 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.14 -0.04 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 36.91 -0.90 51 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 35.90 -0.93 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 34.93 -0.92 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 33.94 -0.91 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.95 -0.90 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 30.48 -0.95 41 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 28.02 -0.92 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.56 -0.97 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.11 -1.00 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.67 -1.08 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.45 -1.05 29 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 16.11 -1.02 26 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 13.50 -1.38 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 11.52 -1.26 22 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 9.71 -0.82 22 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 8.10 -0.74 22 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 6.68 -0.66 22 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 5.61 -0.59 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 4.51 -0.51 22 0 17 0
30DEC26 87.50 C 0.00 0.00 0.00 3.59 -0.44 22 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 2.84 -0.37 22 0 17 0
30DEC26 92.50 C 0.00 0.00 0.00 2.22 -0.33 22 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 1.73 -0.25 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.33 -0.19 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.00 -0.18 22 0 40 0
30DEC26 102.50 C 0.00 0.00 0.00 0.76 -0.14 22 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.56 -0.09 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.41 -0.08 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.30 -0.06 22 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.22 -0.04 22 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 25.81 -0.72 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 23.48 -0.63 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 21.10 -0.65 28 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 18.81 -0.76 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 16.66 -0.97 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.65 -0.91 24 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 12.41 -1.23 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 10.75 -0.79 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 9.23 -0.76 22 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 7.90 -0.68 22 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 6.90 -0.62 23 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.80 -0.56 23 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 4.83 -0.54 22 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 4.03 -0.45 22 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 3.32 -0.38 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.71 -0.36 22 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 2.22 -0.29 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.79 -0.26 22 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 1.44 -0.23 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.16 -0.13 22 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 0.89 -0.16 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.72 -0.11 22 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.56 -0.11 22 0 135 0
TOTAL CALL 90 2,126 +14
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 174 0 60 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 148 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 123 0 58 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 99 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 75 0 41 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 51 0 82 0
28MAY26 80.00 P 0.00 0.00 0.00 0.05 0.00 35 0 118 0
28MAY26 82.50 P 0.00 0.00 0.00 0.78 +0.25 36 0 58 0
28MAY26 85.00 P 0.00 0.00 0.00 2.82 +0.77 36 0 36 0
28MAY26 87.50 P 5.18 5.18 5.05 5.30 +1.04 0 5 38 0
28MAY26 90.00 P 7.55 7.55 7.55 7.80 +1.05 0 1 74 -27
28MAY26 92.50 P 0.00 0.00 0.00 10.30 +1.05 0 0 65 0
28MAY26 95.00 P 0.00 0.00 0.00 12.80 +1.05 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 15.30 +1.05 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 17.80 +0.74 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 20.30 +0.74 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 22.80 +0.74 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 25.30 +0.74 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 27.80 +0.74 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 30.30 +0.74 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 69 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 62 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 54 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 78 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 72.50 P 0.11 0.11 0.11 0.04 0.00 21 15 71 -15
29JUN26 75.00 P 0.00 0.00 0.00 0.15 +0.03 21 0 1 0
29JUN26 77.50 P 0.00 0.00 0.00 0.45 +0.08 21 0 2 0
29JUN26 80.00 P 0.99 0.99 0.99 1.09 +0.21 21 4 16 +2
29JUN26 82.50 P 2.00 2.09 1.99 2.15 +0.38 21 32 55 +20
29JUN26 85.00 P 3.44 3.44 3.44 3.67 +0.57 20 5 50 0
29JUN26 87.50 P 0.00 0.00 0.00 5.62 +0.75 20 0 40 0
29JUN26 90.00 P 7.65 7.65 7.65 7.88 +0.91 20 1 44 0
29JUN26 92.50 P 0.00 0.00 0.00 10.30 +1.01 0 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 12.80 +1.05 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 15.30 +1.05 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.80 +0.74 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 20.30 +0.74 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.80 +0.74 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.30 +0.74 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.80 +0.74 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 30.30 +0.74 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 - 28 0 0 -
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.09 +0.02 21 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.22 +0.03 21 0 15 0
30JUL26 75.00 P 0.00 0.00 0.00 0.51 +0.08 21 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 1.03 +0.16 21 0 36 0
30JUL26 80.00 P 1.78 1.78 1.76 1.76 +0.20 21 4 41 0
30JUL26 82.50 P 0.00 0.00 0.00 2.90 +0.39 21 0 30 0
30JUL26 85.00 P 4.20 4.20 4.20 4.34 +0.55 21 2 55 0
30JUL26 87.50 P 0.00 0.00 0.00 6.15 +0.69 21 0 20 0
30JUL26 90.00 P 0.00 0.00 0.00 8.19 +0.80 21 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 10.43 +0.90 21 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 12.82 +0.99 21 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 15.30 +1.04 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.80 +0.74 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.30 +0.74 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.80 +0.74 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.30 +0.74 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.80 +0.74 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 30.30 +0.74 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 - 24 0 0 -
28AUG26 62.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.13 +0.03 22 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.28 +0.05 22 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.55 +0.10 22 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.98 +0.14 22 0 15 0
28AUG26 77.50 P 0.00 0.00 0.00 1.66 +0.25 22 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 2.55 +0.33 22 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 3.62 +0.40 22 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 5.08 +0.58 22 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 6.75 +0.71 22 0 15 0
28AUG26 90.00 P 0.00 0.00 0.00 8.65 +0.75 22 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 10.74 +0.84 22 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 12.99 +0.92 22 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 15.35 +0.98 22 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 17.80 +0.74 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 20.30 +0.74 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 22.80 +0.74 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 25.30 +0.74 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 27.80 +0.74 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 30.30 +0.74 0 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 32 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 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 0.02 +0.01 24 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.08 +0.02 22 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.17 +0.03 22 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.35 +0.07 22 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.64 +0.12 22 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 1.07 +0.16 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.70 +0.24 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 2.50 +0.29 22 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 3.49 +0.35 22 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 4.72 +0.45 22 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 6.19 +0.55 21 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 8.02 +0.68 22 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 9.92 +0.77 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 11.96 +0.84 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 14.12 +1.29 22 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 16.37 +1.40 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 18.17 +0.88 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.54 +0.71 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.06 +0.85 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.49 +0.87 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.93 +0.87 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.38 +0.82 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 0.02 +0.01 22 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.09 +0.02 22 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.17 +0.04 22 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.30 +0.05 22 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.53 +0.08 22 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.85 +0.11 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.30 +0.16 22 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.90 +0.21 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.67 +0.28 22 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 3.49 +0.29 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.54 +0.38 22 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 5.75 +0.44 21 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 7.17 +0.52 21 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 9.02 +0.84 22 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 10.79 +0.72 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 12.71 +0.78 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 14.75 +1.26 22 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 16.38 +0.87 18 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 18.71 +1.09 18 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.99 +1.16 17 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.38 +1.16 15 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.57 +0.62 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.98 +0.43 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.41 +0.52 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.22 +0.03 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.37 +0.04 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.59 +0.06 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.93 +0.10 22 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 1.36 +0.14 22 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.91 +0.18 22 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.61 +0.24 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.37 +0.29 22 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.23 +0.32 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.29 +0.37 21 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 6.55 +0.45 21 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 7.94 +0.52 21 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.46 +0.55 21 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.49 +0.65 22 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 13.33 +1.09 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.28 +1.19 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.82 +0.79 19 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.93 +0.87 18 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.24 +1.07 19 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.51 +1.18 17 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.83 +0.73 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.20 +0.65 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.59 +0.70 0 0 0 0
TOTAL PUT 69 1,776 -20
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$ 434.40
28MAY26 230.00 C 0.00 0.00 0.00 205.12 -4.75 590 0 60 0
28MAY26 235.00 C 0.00 0.00 0.00 199.60 -5.28 478 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 194.70 -5.18 488 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 189.42 -5.46 308 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 184.87 -5.01 487 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 179.57 -5.31 410 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 174.72 -5.16 431 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 170.27 -4.62 486 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 164.55 -5.34 363 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 160.01 -4.88 428 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 154.72 -5.17 375 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 149.42 -5.48 0 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 145.19 -4.71 401 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 139.73 -5.17 336 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 134.43 -5.48 222 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 124.85 -5.06 312 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 114.60 -5.31 253 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 104.69 -5.23 243 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 94.74 -5.18 225 0 0 0
28MAY26 350.00 C 85.00 85.00 84.95 84.75 -5.18 203 25 14 -11
28MAY26 360.00 C 0.00 0.00 0.00 74.84 -5.09 187 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 65.09 -4.85 178 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 54.76 -5.19 135 0 0 0
28MAY26 390.00 C 47.86 47.86 47.86 45.42 -4.54 141 22 82 +22
28MAY26 400.00 C 0.00 0.00 0.00 34.78 -5.21 91 0 33 0
28MAY26 410.00 C 0.00 0.00 0.00 25.12 -4.19 80 0 30 0
28MAY26 420.00 C 18.01 18.80 14.00 14.83 -4.87 46 217 154 -12
28MAY26 430.00 C 12.00 12.30 5.60 5.66 -5.15 32 141 502 +52
28MAY26 440.00 C 3.33 5.00 0.93 1.22 -2.40 35 3,378 4,040 +170
28MAY26 450.00 C 0.45 1.12 0.15 0.23 -0.77 42 2,973 5,436 -162
28MAY26 460.00 C 0.20 0.27 0.06 0.06 -0.22 50 512 7,163 -119
28MAY26 470.00 C 0.05 0.09 0.02 0.02 -0.06 57 247 9,575 -166
28MAY26 480.00 C 0.04 0.04 0.04 0.01 -0.02 66 493 9,817 -287
28MAY26 490.00 C 0.01 0.03 0.01 0.01 0.00 79 135 16,964 -132
28MAY26 500.00 C 0.02 0.02 0.01 0.01 0.00 90 1,116 23,694 -83
28MAY26 510.00 C 0.01 0.01 0.01 0.01 0.00 102 13 12,113 -13
28MAY26 520.00 C 0.01 0.01 0.01 0.01 0.00 113 3 20,155 -3
28MAY26 530.00 C 0.05 0.05 0.05 0.01 0.00 124 13 54,283 0
28MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 135 0 6,063 0
28MAY26 550.00 C 0.01 0.01 0.01 0.01 0.00 145 1 6,036 -1
28MAY26 560.00 C 0.00 0.00 0.00 0.01 0.00 155 0 7,422 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 165 0 4,973 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 174 1 37,282 -1
28MAY26 590.00 C 0.01 0.01 0.01 0.01 0.00 184 35 49,727 -1
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 193 0 41,582 0
28MAY26 610.00 C 0.04 0.04 0.04 0.01 0.00 202 20 4,217 -20
28MAY26 620.00 C 0.00 0.00 0.00 0.01 0.00 211 0 4,964 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 219 0 2,852 0
28MAY26 640.00 C 0.00 0.00 0.00 0.01 0.00 228 0 3,995 0
28MAY26 650.00 C 0.00 0.00 0.00 0.01 0.00 236 0 3,734 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 244 0 5,033 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 252 0 3,380 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 260 0 3,577 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 268 0 1,422 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 275 0 20,535 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 283 0 3,122 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 290 0 9,915 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 297 0 12,712 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 304 0 5,306 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 311 0 2,261 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 318 0 264 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 325 0 243 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 332 0 191 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 338 0 376 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 345 0 593 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 351 0 392 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 357 0 205 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 364 0 30 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 370 0 80 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 376 0 2 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 382 0 101 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 388 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 393 0 30 0
28MAY26 890.00 C 0.00 0.00 0.00 0.01 0.00 399 0 753 0
28MAY26 900.00 C 0.00 0.00 0.00 0.01 0.00 405 0 1,419 0
29MAY26 320.00 C 0.00 0.00 0.00 114.64 -5.30 181 0 0 0
29MAY26 330.00 C 0.00 0.00 0.00 104.77 -5.18 177 0 0 0
29MAY26 340.00 C 0.00 0.00 0.00 94.93 -5.03 170 0 0 0
29MAY26 350.00 C 0.00 0.00 0.00 84.78 -5.18 144 0 0 0
29MAY26 360.00 C 0.00 0.00 0.00 74.84 -5.13 131 0 0 0
29MAY26 370.00 C 0.00 0.00 0.00 65.09 -4.88 125 0 0 0
29MAY26 380.00 C 0.00 0.00 0.00 54.80 -5.19 96 0 5 0
29MAY26 390.00 C 0.00 0.00 0.00 45.42 -4.59 99 0 0 0
29MAY26 400.00 C 34.30 34.30 34.30 34.78 -5.21 63 1 1 0
29MAY26 410.00 C 0.00 0.00 0.00 25.17 -4.82 57 0 0 0
29MAY26 420.00 C 15.48 15.72 15.46 15.39 -4.98 41 61 60 +15
29MAY26 430.00 C 11.60 12.50 7.18 6.75 -4.76 32 71 130 +16
29MAY26 440.00 C 3.20 6.00 1.67 2.14 -2.56 33 2,372 1,554 +681
29MAY26 450.00 C 1.35 1.86 0.38 0.61 -1.13 37 1,675 2,245 +329
29MAY26 460.00 C 0.44 0.62 0.15 0.17 -0.48 41 1,142 3,517 +507
29MAY26 470.00 C 0.17 0.17 0.08 0.05 -0.19 45 71 1,497 -16
29MAY26 480.00 C 0.15 0.15 0.15 0.02 -0.08 50 50 1,724 -50
29MAY26 490.00 C 0.05 0.05 0.05 0.01 -0.04 55 10 442 0
29MAY26 500.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 790 0
29MAY26 510.00 C 0.00 0.00 0.00 0.01 0.00 72 0 216 0
29MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 80 0 80 0
29MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 88 0 202 0
29MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 95 0 14 0
29MAY26 550.00 C 0.00 0.00 0.00 0.01 0.00 102 0 173 0
29MAY26 560.00 C 0.00 0.00 0.00 0.01 0.00 109 0 5 0
29MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
05JUN26 320.00 C 0.00 0.00 0.00 114.64 -5.30 70 0 0 0
05JUN26 330.00 C 0.00 0.00 0.00 104.77 -5.18 75 0 0 0
05JUN26 340.00 C 0.00 0.00 0.00 94.93 -5.03 75 0 0 0
05JUN26 350.00 C 0.00 0.00 0.00 84.78 -5.18 61 0 0 0
05JUN26 360.00 C 0.00 0.00 0.00 74.84 -5.13 56 0 0 0
05JUN26 370.00 C 0.00 0.00 0.00 65.09 -4.88 55 0 0 0
05JUN26 380.00 C 0.00 0.00 0.00 54.80 -5.19 40 0 0 0
05JUN26 390.00 C 0.00 0.00 0.00 45.42 -4.59 44 0 0 0
05JUN26 400.00 C 0.00 0.00 0.00 35.06 -4.93 31 0 1 0
05JUN26 410.00 C 0.00 0.00 0.00 25.66 -4.58 29 0 0 0
05JUN26 420.00 C 18.60 18.60 17.90 17.44 -4.68 30 25 25 +25
05JUN26 430.00 C 13.01 13.01 9.50 9.51 -4.49 25 144 88 +80
05JUN26 440.00 C 6.48 9.50 4.84 5.25 -2.76 27 7,000 8,555 +5,997
05JUN26 450.00 C 3.40 4.80 2.41 2.62 -1.76 29 948 1,007 +670
05JUN26 460.00 C 1.76 2.55 1.20 1.30 -0.96 30 944 997 +628
05JUN26 470.00 C 1.30 1.34 0.64 0.67 -0.45 32 132 260 +89
05JUN26 480.00 C 0.65 0.83 0.45 0.33 -0.21 34 1,383 1,372 +1,215
05JUN26 490.00 C 0.48 0.48 0.48 0.17 -0.09 36 3 133 0
05JUN26 500.00 C 0.32 0.32 0.21 0.09 -0.04 38 383 458 +353
05JUN26 510.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
05JUN26 520.00 C 0.00 0.00 0.00 0.03 0.00 41 0 23 0
05JUN26 530.00 C 0.00 0.00 0.00 0.02 0.00 44 0 30 0
05JUN26 540.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
05JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
05JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 205.12 -5.78 86 0 60 0
29JUN26 235.00 C 0.00 0.00 0.00 199.95 -5.16 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 195.04 -5.89 73 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 190.05 -5.90 70 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 185.10 -5.06 71 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 180.01 -5.97 56 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 175.04 -5.96 58 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 170.27 -5.75 71 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 165.06 -5.98 54 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 160.04 -5.22 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 155.10 -5.98 52 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 150.12 -5.98 51 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 145.19 -5.93 53 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 140.28 -5.86 55 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 135.18 -5.98 47 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 125.23 -5.97 45 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 115.27 -5.97 42 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 105.40 -5.88 41 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 95.43 -5.91 37 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 85.56 -5.90 35 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 75.34 -4.63 26 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 65.52 -4.58 26 0 0 0
29JUN26 380.00 C 0.00 0.00 0.00 55.89 -4.52 26 0 28 0
29JUN26 390.00 C 0.00 0.00 0.00 46.58 -4.41 26 0 18 0
29JUN26 400.00 C 43.81 43.81 38.00 38.93 -3.07 30 33 92 +32
29JUN26 410.00 C 32.46 32.46 29.40 29.81 -4.19 26 251 292 +250
29JUN26 420.00 C 23.63 23.63 22.26 22.26 -4.65 25 14 94 -8
29JUN26 430.00 C 20.76 20.76 16.20 16.70 -3.49 26 647 480 +252
29JUN26 440.00 C 13.70 16.06 11.50 11.84 -2.67 26 671 2,654 +244
29JUN26 450.00 C 9.15 11.30 8.00 8.32 -2.00 27 772 6,471 +512
29JUN26 460.00 C 8.00 8.20 5.65 5.89 -1.20 28 1,409 10,060 +682
29JUN26 470.00 C 5.20 5.90 3.98 4.12 -0.61 28 1,917 16,279 +307
29JUN26 480.00 C 3.08 4.20 2.82 2.92 -0.16 29 2,242 7,577 +1,136
29JUN26 490.00 C 2.53 3.06 2.09 2.04 +0.08 30 2,451 17,149 +62
29JUN26 500.00 C 1.80 2.30 1.61 1.43 +0.21 31 3,853 30,871 +2,680
29JUN26 510.00 C 1.52 1.52 1.29 1.00 +0.26 32 134 8,403 +44
29JUN26 520.00 C 1.24 1.24 1.05 0.71 +0.26 33 243 12,652 +57
29JUN26 530.00 C 0.96 1.17 0.89 0.51 +0.24 33 257 10,942 +53
29JUN26 540.00 C 0.92 0.92 0.80 0.37 +0.21 34 175 9,937 +25
29JUN26 550.00 C 0.71 0.71 0.60 0.27 +0.18 35 151 20,976 +17
29JUN26 560.00 C 0.60 0.61 0.55 0.20 +0.14 36 80 15,486 +4
29JUN26 570.00 C 0.50 0.53 0.50 0.15 +0.12 37 33 10,576 -23
29JUN26 580.00 C 0.51 0.51 0.45 0.12 +0.10 38 40 9,195 -26
29JUN26 590.00 C 0.45 0.45 0.45 0.09 +0.08 39 10 5,137 0
29JUN26 600.00 C 0.40 0.50 0.37 0.07 +0.06 39 152 27,037 -77
29JUN26 610.00 C 0.38 0.38 0.38 0.06 +0.05 41 9 7,839 -7
29JUN26 620.00 C 0.00 0.00 0.00 0.05 +0.04 41 0 19,692 0
29JUN26 630.00 C 0.00 0.00 0.00 0.04 +0.03 42 0 12,787 0
29JUN26 640.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 5,007 0
29JUN26 650.00 C 0.29 0.29 0.29 0.02 +0.01 43 5 6,630 0
29JUN26 660.00 C 0.23 0.23 0.22 0.01 0.00 42 437 17,533 -417
29JUN26 670.00 C 0.00 0.00 0.00 0.01 0.00 43 0 7,289 0
29JUN26 680.00 C 0.14 0.14 0.14 0.01 0.00 45 2 13,514 -2
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 46 0 7,734 0
29JUN26 700.00 C 0.20 0.20 0.20 0.01 0.00 47 15 17,127 -15
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,744 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4,148 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 51 0 8,310 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5,034 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5,824 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 55 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 56 0 952 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 58 0 120 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 59 0 17,618 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 61 0 138 0
29JUN26 820.00 C 0.10 0.10 0.10 0.01 0.00 62 50 162 +50
29JUN26 830.00 C 0.08 0.08 0.08 0.01 0.00 63 1 279 +1
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 64 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 65 0 463 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 66 0 430 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 67 0 101 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 68 0 158 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 69 0 88 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 70 0 154 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 71 0 48 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 72 0 987 0
30JUL26 230.00 C 0.00 0.00 0.00 206.35 -4.55 77 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 201.40 -5.31 75 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 196.42 -4.51 72 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 190.96 -4.99 63 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 186.45 -5.37 68 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 181.03 -4.95 59 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 176.52 -4.48 64 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 171.62 -5.31 63 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 166.63 -4.41 60 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 161.61 -3.71 58 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 156.71 -5.31 57 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 151.72 -4.38 55 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 146.70 -4.42 52 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 141.80 -4.34 51 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 136.81 -4.35 49 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 126.94 -5.51 46 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 117.10 -5.52 43 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 107.49 -3.79 42 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 97.76 -3.65 39 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 88.08 -3.38 36 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 77.23 -4.94 29 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 68.01 -3.87 28 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 59.13 -3.68 28 0 0 0
30JUL26 390.00 C 0.00 0.00 0.00 50.67 -3.50 28 0 46 0
30JUL26 400.00 C 0.00 0.00 0.00 42.74 -3.34 28 0 45 0
30JUL26 410.00 C 0.00 0.00 0.00 35.43 -3.21 27 10 430 0
30JUL26 420.00 C 30.00 30.41 29.22 29.16 -3.74 28 62 886 +12
30JUL26 430.00 C 25.01 25.45 23.02 23.59 -3.03 28 203 1,943 +172
30JUL26 440.00 C 20.60 20.60 18.27 18.41 -3.10 27 127 1,447 +85
30JUL26 450.00 C 17.28 17.28 14.20 14.58 -2.23 28 683 3,926 +420
30JUL26 460.00 C 13.65 13.65 11.10 11.33 -1.91 28 409 2,181 -71
30JUL26 470.00 C 9.36 11.00 8.73 8.89 -1.28 28 452 5,117 +107
30JUL26 480.00 C 7.40 8.64 6.94 6.97 -0.74 29 170 5,377 +108
30JUL26 490.00 C 5.76 6.70 5.42 5.42 -0.34 29 216 3,023 +39
30JUL26 500.00 C 4.80 5.40 4.31 4.20 -0.06 30 305 15,276 +133
30JUL26 510.00 C 4.29 4.29 3.56 3.26 +0.15 30 108 10,784 +2
30JUL26 520.00 C 3.30 3.30 3.01 2.54 +0.29 31 3 6,218 0
30JUL26 530.00 C 2.80 2.98 2.42 1.97 +0.36 31 212 2,387 +77
30JUL26 540.00 C 2.11 2.17 2.01 1.54 +0.40 32 154 2,547 +51
30JUL26 550.00 C 1.82 2.05 1.71 1.21 +0.41 32 132 18,798 +11
30JUL26 560.00 C 1.60 1.68 1.50 0.95 +0.39 32 17 3,575 +5
30JUL26 570.00 C 0.00 0.00 0.00 0.75 +0.36 33 0 9,820 0
30JUL26 580.00 C 1.18 1.23 1.18 0.60 +0.33 33 12 6,588 -2
30JUL26 590.00 C 1.06 1.06 1.06 0.48 +0.30 34 10 3,251 0
30JUL26 600.00 C 1.00 1.01 0.98 0.38 +0.26 34 15 18,250 0
30JUL26 610.00 C 0.00 0.00 0.00 0.31 +0.22 35 0 70,591 0
30JUL26 620.00 C 0.78 0.78 0.78 0.25 +0.19 35 29 11,470 -29
30JUL26 630.00 C 0.00 0.00 0.00 0.21 +0.17 36 0 6,535 0
30JUL26 640.00 C 0.00 0.00 0.00 0.17 +0.14 36 0 242 0
30JUL26 650.00 C 0.00 0.00 0.00 0.14 +0.12 37 0 1,960 0
30JUL26 660.00 C 0.00 0.00 0.00 0.11 +0.10 37 0 1,032 0
30JUL26 670.00 C 0.00 0.00 0.00 0.10 +0.09 38 0 1,314 0
30JUL26 680.00 C 0.00 0.00 0.00 0.09 +0.08 39 0 1,412 0
30JUL26 690.00 C 0.00 0.00 0.00 0.07 +0.06 39 0 514 0
30JUL26 700.00 C 0.00 0.00 0.00 0.06 +0.05 39 0 921 0
30JUL26 710.00 C 0.00 0.00 0.00 0.05 +0.04 40 0 220 0
30JUL26 720.00 C 0.00 0.00 0.00 0.04 +0.03 40 0 181 0
30JUL26 730.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 1,668 0
30JUL26 740.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 260 0
30JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 38 0 65 0
30JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
30JUL26 770.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30JUL26 780.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30JUL26 790.00 C 0.00 0.00 0.00 0.01 0.00 42 0 26 0
30JUL26 800.00 C 0.00 0.00 0.00 0.01 0.00 42 0 413 0
28AUG26 230.00 C 0.00 0.00 0.00 207.33 -3.57 69 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 202.38 -4.33 67 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 197.21 -3.87 63 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 192.44 -3.69 63 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 187.51 -4.31 61 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 182.52 -3.58 59 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 177.12 -4.14 54 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 172.60 -4.33 55 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 167.20 -5.75 50 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 162.74 -3.66 52 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 157.81 -4.21 51 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 152.89 -3.66 49 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 147.51 -4.14 45 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 143.10 -3.56 47 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 138.19 -5.27 45 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 128.27 -4.18 42 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 118.58 -5.37 40 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 108.94 -5.36 38 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 99.37 -5.35 36 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 89.95 -5.25 34 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 80.99 -4.69 33 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 70.43 -5.22 28 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 62.07 -3.67 28 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 54.18 -3.49 28 0 30 0
28AUG26 400.00 C 48.00 48.00 48.00 46.82 -3.32 28 1 52 +1
28AUG26 410.00 C 0.00 0.00 0.00 40.03 -3.16 28 0 1,500 0
28AUG26 420.00 C 36.44 37.13 36.44 34.39 -3.49 29 32 354 +32
28AUG26 430.00 C 30.90 31.28 28.62 28.92 -3.06 29 199 591 +125
28AUG26 440.00 C 24.15 24.90 23.70 23.96 -2.95 28 131 2,699 +101
28AUG26 450.00 C 20.08 20.19 19.92 20.01 -2.42 29 70 3,220 0
28AUG26 460.00 C 18.01 18.01 16.10 16.37 -2.20 29 202 2,912 +78
28AUG26 470.00 C 14.65 15.26 13.74 13.51 -1.75 29 160 2,209 +70
28AUG26 480.00 C 11.53 12.58 11.05 11.01 -1.46 29 313 2,470 +255
28AUG26 490.00 C 9.86 10.36 9.12 8.94 -1.19 29 171 1,881 +152
28AUG26 500.00 C 8.92 8.92 7.59 7.23 -0.95 29 232 8,347 +66
28AUG26 510.00 C 7.18 7.18 6.28 5.83 -0.75 30 187 892 +128
28AUG26 520.00 C 6.02 6.02 5.28 4.68 -0.59 30 147 1,344 +130
28AUG26 530.00 C 5.25 5.25 4.45 3.76 -0.45 30 1,152 2,587 +654
28AUG26 540.00 C 3.79 3.86 3.79 3.01 -0.34 30 9 2,568 +3
28AUG26 550.00 C 3.63 3.63 3.32 2.41 -0.25 30 132 9,256 +56
28AUG26 560.00 C 3.11 3.11 3.00 1.93 -0.18 31 4 6,801 0
28AUG26 570.00 C 2.52 2.52 2.51 1.55 -0.11 31 148 3,494 +10
28AUG26 580.00 C 2.40 2.40 2.18 1.24 -0.07 31 238 15,444 0
28AUG26 590.00 C 2.00 2.00 2.00 0.96 -0.05 31 4 4,914 0
28AUG26 600.00 C 1.72 1.82 1.72 0.79 -0.03 32 106 21,258 +46
28AUG26 610.00 C 0.00 0.00 0.00 0.64 0.00 32 0 2,241 0
28AUG26 620.00 C 1.50 1.50 1.50 0.51 0.00 32 20 2,149 +20
28AUG26 630.00 C 0.00 0.00 0.00 0.41 +0.01 32 0 2,135 0
28AUG26 640.00 C 0.00 0.00 0.00 0.33 +0.01 32 0 2,114 0
28AUG26 650.00 C 0.00 0.00 0.00 0.27 +0.02 33 0 2,329 0
28AUG26 660.00 C 0.00 0.00 0.00 0.22 +0.02 33 0 3,524 0
28AUG26 670.00 C 0.00 0.00 0.00 0.18 +0.02 33 0 1,388 0
28AUG26 680.00 C 0.00 0.00 0.00 0.15 +0.03 34 0 884 0
28AUG26 690.00 C 0.00 0.00 0.00 0.12 +0.03 34 0 561 0
28AUG26 700.00 C 0.73 0.73 0.73 0.10 +0.02 34 5 481 +5
28AUG26 710.00 C 0.00 0.00 0.00 0.08 +0.02 34 0 745 0
28AUG26 720.00 C 0.00 0.00 0.00 0.07 +0.02 35 0 158 0
28AUG26 730.00 C 0.61 0.61 0.61 0.06 +0.02 35 1 27 +1
28AUG26 740.00 C 0.00 0.00 0.00 0.05 +0.02 35 0 18 0
28AUG26 750.00 C 0.00 0.00 0.00 0.04 +0.02 35 0 516 0
29SEP26 230.00 C 0.00 0.00 0.00 207.43 -4.51 56 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 202.48 -4.51 54 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 197.54 -4.51 53 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 193.45 -3.66 57 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 187.66 -4.51 50 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 182.73 -4.51 48 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 178.51 -3.81 52 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 172.90 -4.51 46 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 168.00 -4.95 45 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 163.12 -4.51 44 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 159.10 -3.65 47 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 153.39 -4.51 42 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 149.37 -3.68 45 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 144.53 -3.31 44 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 139.75 -3.71 43 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 129.86 -3.97 40 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 120.53 -3.75 39 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 111.03 -3.71 37 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 101.62 -3.35 35 0 0 0
29SEP26 350.00 C 92.80 92.80 92.80 92.51 -3.31 34 1 8 +1
29SEP26 360.00 C 0.00 0.00 0.00 83.60 -4.23 32 0 240 0
29SEP26 370.00 C 0.00 0.00 0.00 73.00 -5.44 28 0 180 0
29SEP26 380.00 C 0.00 0.00 0.00 65.03 -3.56 28 0 427 0
29SEP26 390.00 C 0.00 0.00 0.00 57.51 -3.39 28 0 202 0
29SEP26 400.00 C 0.00 0.00 0.00 50.49 -3.23 28 0 820 0
29SEP26 410.00 C 0.00 0.00 0.00 44.01 -3.06 28 0 665 0
29SEP26 420.00 C 0.00 0.00 0.00 38.61 -3.39 28 0 93 0
29SEP26 430.00 C 33.00 33.75 33.00 33.37 -3.13 28 147 352 +137
29SEP26 440.00 C 30.00 30.00 28.05 28.68 -2.70 29 2,304 3,286 +1,760
29SEP26 450.00 C 24.20 24.38 23.96 24.35 -2.48 29 31 3,698 -3
29SEP26 460.00 C 23.16 23.16 20.41 20.62 -2.20 29 149 1,979 +54
29SEP26 470.00 C 18.50 18.79 17.30 17.34 -1.86 29 154 2,251 +27
29SEP26 480.00 C 17.13 17.13 14.50 14.51 -1.75 29 405 3,823 +163
29SEP26 490.00 C 14.08 14.08 12.50 12.08 -1.55 29 162 3,770 +1
29SEP26 500.00 C 11.59 12.28 10.57 10.01 -1.36 29 425 7,192 +9
29SEP26 510.00 C 10.30 10.40 9.26 8.27 -1.19 29 20 3,354 +16
29SEP26 520.00 C 9.10 9.10 7.70 6.80 -1.03 29 24 3,722 -3
29SEP26 530.00 C 7.50 7.50 6.61 5.58 -0.89 29 32 6,424 -30
29SEP26 540.00 C 5.90 5.90 5.60 4.56 -0.77 29 120 2,700 +230
29SEP26 550.00 C 5.90 5.90 5.00 3.71 -0.66 29 130 38,414 -103
29SEP26 560.00 C 4.51 4.55 4.41 3.02 -0.56 29 116 5,696 +113
29SEP26 570.00 C 3.95 3.96 3.95 2.45 -0.48 29 55 4,020 +5
29SEP26 580.00 C 3.53 3.53 3.53 1.98 -0.41 29 3 7,433 0
29SEP26 590.00 C 3.16 3.16 3.16 1.60 -0.35 29 4 2,082 -4
29SEP26 600.00 C 2.90 3.00 2.78 1.29 -0.30 29 116 21,633 +11
29SEP26 610.00 C 0.00 0.00 0.00 1.04 -0.21 30 0 6,489 0
29SEP26 620.00 C 2.45 2.45 2.45 0.81 -0.24 29 8 5,665 0
29SEP26 630.00 C 1.73 1.73 1.73 0.66 -0.17 30 40 5,418 -40
29SEP26 640.00 C 1.51 1.51 1.51 0.54 -0.15 30 12 7,315 -12
29SEP26 650.00 C 0.00 0.00 0.00 0.44 -0.12 30 0 50,516 0
29SEP26 660.00 C 0.00 0.00 0.00 0.35 -0.10 30 0 7,093 0
29SEP26 670.00 C 0.00 0.00 0.00 0.27 -0.09 30 0 3,151 0
29SEP26 680.00 C 0.00 0.00 0.00 0.22 -0.07 30 0 10,710 0
29SEP26 690.00 C 0.00 0.00 0.00 0.18 -0.06 30 0 419 0
29SEP26 700.00 C 0.00 0.00 0.00 0.15 -0.05 30 0 2,774 0
29SEP26 710.00 C 0.00 0.00 0.00 0.11 -0.05 30 0 1,278 0
29SEP26 720.00 C 0.00 0.00 0.00 0.09 -0.04 30 0 1,914 0
29SEP26 730.00 C 0.00 0.00 0.00 0.07 -0.03 30 0 1,103 0
29SEP26 740.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 714 0
29SEP26 750.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 1,904 0
29SEP26 760.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 1,354 0
29SEP26 770.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 1,518 0
29SEP26 780.00 C 0.87 0.87 0.87 0.02 -0.02 30 5 1,992 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 578 0
29SEP26 800.00 C 0.64 0.64 0.64 0.01 -0.01 30 5 851 +5
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 31 0 178 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 31 0 627 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 32 0 245 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 32 0 490 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 33 0 361 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 33 0 90 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 34 0 99 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 34 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 35 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 0.00 0.00 0.00 0.01 0.00 36 0 163 0
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 37 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 38 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 39 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 40 0 120 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,879 0
30DEC26 230.00 C 0.00 0.00 0.00 210.37 -3.81 50 0 6 0
30DEC26 235.00 C 0.00 0.00 0.00 206.11 -3.25 51 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 200.44 -4.09 47 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 195.91 -3.81 47 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 191.65 -3.54 48 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 186.01 -5.83 44 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 181.92 -3.43 46 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 177.20 -3.74 45 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 172.50 -3.27 44 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 167.74 -3.77 43 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 162.95 -3.74 42 0 20 0
30DEC26 285.00 C 0.00 0.00 0.00 158.28 -3.62 41 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 153.52 -3.78 40 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 148.81 -3.32 39 0 0 0
30DEC26 300.00 C 150.00 150.00 150.00 142.14 -5.70 34 1 1 +1
30DEC26 310.00 C 0.00 0.00 0.00 134.85 -3.72 37 0 46 0
30DEC26 320.00 C 0.00 0.00 0.00 125.69 -3.71 36 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 116.70 -3.78 34 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 107.87 -3.81 33 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 99.33 -3.83 32 0 1 0
30DEC26 360.00 C 0.00 0.00 0.00 91.13 -3.48 32 0 171 0
30DEC26 370.00 C 0.00 0.00 0.00 83.28 -3.70 31 0 563 0
30DEC26 380.00 C 0.00 0.00 0.00 73.60 -6.68 28 0 469 0
30DEC26 390.00 C 0.00 0.00 0.00 66.74 -4.18 28 0 299 0
30DEC26 400.00 C 65.00 65.00 62.90 60.28 -3.89 28 4 3,365 +4
30DEC26 410.00 C 0.00 0.00 0.00 54.23 -3.58 28 0 193 0
30DEC26 420.00 C 0.00 0.00 0.00 50.06 -3.33 29 0 360 0
30DEC26 430.00 C 46.48 46.48 44.65 44.70 -2.95 29 25 4,135 +1
30DEC26 440.00 C 41.92 42.71 39.80 39.75 -2.56 29 35 352 0
30DEC26 450.00 C 38.69 38.69 34.97 35.19 -2.19 29 71 6,126 -64
30DEC26 460.00 C 32.12 32.12 32.12 31.48 -1.89 29 1,201 4,550 +1,201
30DEC26 470.00 C 30.68 30.68 27.98 27.92 -1.83 29 126 616 +126
30DEC26 480.00 C 27.80 27.80 24.50 24.71 -1.78 29 523 5,089 +358
30DEC26 490.00 C 23.08 23.08 21.92 21.83 -1.73 29 65 1,346 +30
30DEC26 500.00 C 20.00 20.20 19.20 19.26 -1.67 29 150 3,162 +14
30DEC26 510.00 C 19.00 19.00 19.00 16.96 -1.63 29 5 3,424 +5
30DEC26 520.00 C 17.00 17.00 15.50 14.92 -1.59 29 22 6,611 +11
30DEC26 530.00 C 13.82 13.82 13.82 13.11 -1.54 29 30 2,995 0
30DEC26 540.00 C 0.00 0.00 0.00 11.50 -1.50 29 0 8,014 0
30DEC26 550.00 C 12.50 12.50 11.00 10.09 -1.45 29 24 13,411 0
30DEC26 560.00 C 10.00 10.16 10.00 8.84 -1.41 29 12 2,483 +2
30DEC26 570.00 C 9.50 9.50 9.26 7.74 -1.36 30 6 5,162 +6
30DEC26 580.00 C 8.44 8.60 8.20 6.78 -1.30 30 945 6,323 +762
30DEC26 590.00 C 0.00 0.00 0.00 5.93 -1.26 30 0 3,570 0
30DEC26 600.00 C 7.05 7.10 6.75 5.19 -1.21 30 50 18,007 +33
30DEC26 610.00 C 0.00 0.00 0.00 4.54 -1.16 30 0 3,507 0
30DEC26 620.00 C 0.00 0.00 0.00 3.97 -1.11 30 0 7,603 0
30DEC26 630.00 C 0.00 0.00 0.00 3.48 -1.05 30 0 1,867 0
30DEC26 640.00 C 5.00 5.00 5.00 3.04 -0.89 30 3 3,353 +2
30DEC26 650.00 C 4.48 4.80 4.48 2.58 -1.04 30 4 2,837 +3
30DEC26 660.00 C 4.34 4.34 4.30 2.26 -0.88 30 12 2,309 -2
30DEC26 670.00 C 0.00 0.00 0.00 1.98 -0.92 30 0 978 0
30DEC26 680.00 C 0.00 0.00 0.00 1.74 -0.87 30 0 1,450 0
30DEC26 690.00 C 0.00 0.00 0.00 1.52 -0.82 30 0 583 0
30DEC26 700.00 C 3.30 3.30 3.03 1.34 -0.77 31 2 15,664 0
30DEC26 710.00 C 0.00 0.00 0.00 1.17 -0.73 31 0 470 0
30DEC26 720.00 C 0.00 0.00 0.00 1.03 -0.68 31 0 1,663 0
30DEC26 730.00 C 2.67 2.67 2.67 0.93 -0.62 31 67 519 +67
30DEC26 740.00 C 0.00 0.00 0.00 0.82 -0.58 31 0 2,302 0
30DEC26 750.00 C 0.00 0.00 0.00 0.72 -0.55 31 0 13,523 0
30DEC26 760.00 C 2.31 2.31 2.30 0.64 -0.52 31 92 2,636 0
30DEC26 770.00 C 2.19 2.21 2.17 0.56 -0.49 31 184 2,423 +184
30DEC26 780.00 C 0.00 0.00 0.00 0.50 -0.46 31 0 1,803 0
30DEC26 790.00 C 0.00 0.00 0.00 0.44 -0.43 32 0 245 0
30DEC26 800.00 C 1.90 1.90 1.90 0.39 -0.41 32 1 992 -1
30DEC26 810.00 C 0.00 0.00 0.00 0.34 -0.39 32 0 1,142 0
30DEC26 820.00 C 0.00 0.00 0.00 0.30 -0.35 32 0 781 0
30DEC26 830.00 C 0.00 0.00 0.00 0.26 -0.34 32 0 1,623 0
30DEC26 840.00 C 0.00 0.00 0.00 0.23 -0.32 32 0 401 0
30DEC26 850.00 C 1.70 1.70 1.70 0.21 -0.29 32 5 463 -5
30DEC26 860.00 C 0.00 0.00 0.00 0.18 -0.29 32 0 145 0
30DEC26 870.00 C 0.00 0.00 0.00 0.16 -0.27 32 0 122 0
30DEC26 880.00 C 0.00 0.00 0.00 0.15 -0.25 32 0 190 0
30DEC26 890.00 C 0.00 0.00 0.00 0.13 -0.24 32 0 77 0
30DEC26 900.00 C 0.00 0.00 0.00 0.12 -0.22 33 0 446 0
30DEC26 910.00 C 0.00 0.00 0.00 0.10 -0.22 32 0 861 0
30DEC26 920.00 C 0.00 0.00 0.00 0.09 -0.21 33 0 213 0
30DEC26 930.00 C 0.00 0.00 0.00 0.08 -0.20 33 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 0.07 -0.19 33 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 0.06 -0.18 33 0 108 0
30DEC26 960.00 C 0.00 0.00 0.00 0.05 -0.17 32 0 41 0
30DEC26 970.00 C 0.00 0.00 0.00 0.04 -0.17 32 0 99 0
30DEC26 980.00 C 0.00 0.00 0.00 0.03 -0.17 32 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 0.02 -0.17 31 0 43 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.01 -0.16 30 0 2,459 0
30MAR27 230.00 C 0.00 0.00 0.00 213.26 -4.01 47 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 208.53 -4.07 46 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 203.77 -4.01 45 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 199.45 -3.68 45 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 194.71 -4.64 44 0 20 0
30MAR27 255.00 C 0.00 0.00 0.00 189.97 -3.83 43 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 185.28 -3.83 43 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 180.70 -3.68 42 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 175.96 -3.83 41 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 171.38 -3.77 40 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 166.70 -3.83 40 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 162.17 -3.67 39 0 6 0
30MAR27 290.00 C 0.00 0.00 0.00 157.63 -3.75 38 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 153.03 -3.80 38 0 0 0
30MAR27 300.00 C 150.00 150.00 150.00 148.56 -3.66 37 6 82 +6
30MAR27 310.00 C 0.00 0.00 0.00 139.62 -3.71 36 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 130.92 -3.52 35 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 122.53 -0.14 34 0 3 0
30MAR27 340.00 C 0.00 0.00 0.00 114.27 -5.16 33 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 107.02 -1.34 33 0 147 0
30MAR27 360.00 C 0.00 0.00 0.00 98.65 -0.91 32 0 341 0
30MAR27 370.00 C 92.00 92.00 92.00 91.11 -1.15 31 1 178 +1
30MAR27 380.00 C 0.00 0.00 0.00 83.99 -3.18 31 0 208 0
30MAR27 390.00 C 0.00 0.00 0.00 75.58 -4.83 29 0 170 0
30MAR27 400.00 C 71.23 71.23 71.23 71.34 -2.57 31 10 1,346 +10
30MAR27 410.00 C 0.00 0.00 0.00 63.26 -4.10 29 0 44 0
30MAR27 420.00 C 0.00 0.00 0.00 59.31 -3.60 30 0 18,808 0
30MAR27 430.00 C 54.46 54.46 53.68 53.80 -2.94 29 10 944 +10
30MAR27 440.00 C 51.20 51.20 49.00 48.63 -2.24 29 45 1,065 +2
30MAR27 450.00 C 47.00 47.00 44.30 44.08 -1.25 29 24 892 -19
30MAR27 460.00 C 41.08 41.08 41.00 39.86 -1.33 29 4 706 +2
30MAR27 470.00 C 38.00 39.02 36.71 35.97 -1.42 29 414 3,249 +401
30MAR27 480.00 C 33.68 33.68 33.50 32.38 -1.52 29 82 3,212 0
30MAR27 490.00 C 30.71 30.71 30.26 29.09 -1.62 28 7 427 +5
30MAR27 500.00 C 29.87 29.87 27.30 26.08 -1.72 28 39 2,850 +9
30MAR27 510.00 C 25.27 25.27 25.00 23.33 -1.82 28 11 711 +10
30MAR27 520.00 C 24.00 24.00 22.65 20.83 -1.91 28 6 1,746 +1
30MAR27 530.00 C 21.25 21.47 20.68 18.55 -2.00 28 32 2,523 -25
30MAR27 540.00 C 19.11 19.53 18.91 16.50 -2.06 28 8 3,198 +1
30MAR27 550.00 C 18.00 18.00 17.00 14.64 -2.12 28 61 1,283 +24
30MAR27 560.00 C 15.86 15.86 15.86 12.97 -2.17 28 5 2,753 0
30MAR27 570.00 C 14.29 14.29 14.29 11.47 -2.20 28 11 1,539 0
30MAR27 580.00 C 0.00 0.00 0.00 10.12 -2.22 28 0 1,402 0
30MAR27 590.00 C 13.20 13.20 12.18 8.92 -2.23 28 13 1,349 +1
30MAR27 600.00 C 11.50 11.50 11.10 7.85 -2.22 28 1,111 6,061 +1,026
30MAR27 610.00 C 11.00 11.00 11.00 6.89 -2.20 28 4 1,803 0
30MAR27 620.00 C 9.80 9.80 9.80 6.04 -2.18 28 5 2,554 0
30MAR27 630.00 C 8.38 8.38 8.38 5.29 -2.14 28 1 1,422 -1
30MAR27 640.00 C 0.00 0.00 0.00 4.62 -2.10 27 0 1,012 0
30MAR27 650.00 C 7.81 7.87 7.80 4.03 -2.05 27 115 755 +95
30MAR27 660.00 C 7.30 7.30 7.30 3.51 -1.99 27 2 187 -2
30MAR27 670.00 C 0.00 0.00 0.00 3.06 -1.93 27 0 2,517 0
30MAR27 680.00 C 6.80 6.80 6.20 2.65 -1.87 27 26 848 +26
30MAR27 690.00 C 6.00 6.00 6.00 2.30 -1.80 27 1 314 0
30MAR27 700.00 C 5.80 5.99 5.80 1.99 -1.73 27 1,343 7,074 +1,296
30MAR27 710.00 C 0.00 0.00 0.00 1.73 -1.65 27 0 1,721 0
30MAR27 720.00 C 0.00 0.00 0.00 1.49 -1.58 27 0 105 0
30MAR27 730.00 C 0.00 0.00 0.00 1.25 -1.54 27 0 108 0
30MAR27 740.00 C 0.00 0.00 0.00 1.08 -1.46 27 1 2,479 +1
30MAR27 750.00 C 4.30 4.30 4.30 0.92 -1.40 27 3 145 +3
30MAR27 760.00 C 0.00 0.00 0.00 0.79 -1.32 27 0 109 0
30MAR27 770.00 C 0.00 0.00 0.00 0.68 -1.25 27 0 229 0
30MAR27 780.00 C 0.00 0.00 0.00 0.60 -1.16 27 0 195 0
30MAR27 790.00 C 3.79 3.80 3.79 0.50 -1.11 27 92 134 +92
30MAR27 800.00 C 0.00 0.00 0.00 0.43 -1.04 27 0 285 0
30MAR27 810.00 C 0.00 0.00 0.00 0.37 -0.98 27 0 32 0
30MAR27 820.00 C 0.00 0.00 0.00 0.31 -0.93 26 0 142 0
30MAR27 830.00 C 0.00 0.00 0.00 0.27 -0.87 27 0 256 0
30MAR27 840.00 C 2.85 2.85 2.85 0.23 -0.78 26 45 90 +45
30MAR27 850.00 C 3.03 3.07 2.97 0.21 -0.75 27 238 524 -238
TOTAL CALL 60,716 1,667,156 +26,515
28MAY26 230.00 P 0.00 0.00 0.00 0.01 0.00 379 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 0.01 0.00 367 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 0.01 0.00 355 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 0.01 0.00 343 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 0.01 0.00 331 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 0.01 0.00 320 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 0.01 0.00 309 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 138 0 126 0
28MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 121 0 997 0
28MAY26 370.00 P 0.00 0.00 0.00 0.02 +0.01 111 0 111 0
28MAY26 380.00 P 0.00 0.00 0.00 0.03 +0.02 98 0 1,984 0
28MAY26 390.00 P 0.00 0.00 0.00 0.05 +0.03 86 0 1,606 0
28MAY26 400.00 P 0.04 0.04 0.04 0.08 +0.03 72 45 4,132 0
28MAY26 410.00 P 0.08 0.08 0.07 0.14 +0.01 58 30 2,760 0
28MAY26 420.00 P 0.30 0.30 0.06 0.31 -0.11 43 1,307 6,370 -365
28MAY26 430.00 P 1.50 1.74 0.53 1.10 -0.29 30 3,751 7,622 -268
28MAY26 440.00 P 6.33 7.26 2.70 6.63 +2.30 33 930 8,954 -181
28MAY26 450.00 P 12.00 16.38 9.00 15.82 +4.20 42 659 15,079 -418
28MAY26 460.00 P 22.00 26.51 17.58 25.63 +3.75 48 817 30,106 -692
28MAY26 470.00 P 34.50 37.87 28.00 35.60 +4.55 0 649 7,852 -570
28MAY26 480.00 P 45.00 46.20 38.00 45.60 +4.59 0 928 9,520 -1,770
28MAY26 490.00 P 50.07 56.40 48.00 55.60 +4.60 0 221 3,414 -4,880
28MAY26 500.00 P 61.43 66.00 59.00 65.60 +3.61 0 403 3,694 -1,304
28MAY26 510.00 P 70.00 75.31 70.00 76.97 +5.97 201 81 2,604 -1,012
28MAY26 520.00 P 78.00 88.35 78.00 86.20 +5.20 188 276 4,489 -9
28MAY26 530.00 P 92.30 95.71 91.80 95.60 +4.60 0 98 1,651 -494
28MAY26 540.00 P 105.90 105.90 105.90 105.60 +3.34 0 1 1,764 0
28MAY26 550.00 P 115.00 115.00 113.00 115.60 +4.60 0 28 3,418 0
28MAY26 560.00 P 124.47 126.10 124.47 125.60 +4.60 0 6 3,952 -165
28MAY26 570.00 P 135.10 135.10 135.10 135.60 +2.84 0 65 2 -90
28MAY26 580.00 P 0.00 0.00 0.00 145.60 +4.60 0 0 98 0
28MAY26 590.00 P 0.00 0.00 0.00 155.60 +4.60 0 0 115 0
28MAY26 600.00 P 0.00 0.00 0.00 165.60 +4.60 0 0 35 0
28MAY26 610.00 P 0.00 0.00 0.00 175.60 +4.60 0 0 140 0
28MAY26 620.00 P 0.00 0.00 0.00 185.79 +4.79 285 0 74 0
28MAY26 630.00 P 0.00 0.00 0.00 195.60 +4.60 0 0 0 0
28MAY26 640.00 P 203.88 203.88 201.23 205.60 +4.60 0 125 0 0
28MAY26 650.00 P 0.00 0.00 0.00 215.60 +4.60 0 0 0 0
28MAY26 660.00 P 225.50 225.50 225.50 225.60 +4.60 0 49 0 -49
28MAY26 670.00 P 0.00 0.00 0.00 235.60 +4.60 0 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 245.60 +4.60 0 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 255.60 +4.60 0 0 0 0
28MAY26 700.00 P 259.15 259.20 259.12 265.60 +4.60 0 65 0 0
28MAY26 710.00 P 0.00 0.00 0.00 275.60 +4.60 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 285.60 +4.60 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 295.60 +4.60 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 305.60 +4.60 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 315.60 +4.60 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 325.60 +4.60 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 335.60 +4.60 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 345.60 +4.60 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 355.60 +4.60 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 365.60 +4.60 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 375.60 +4.60 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 385.60 +4.60 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 395.71 +4.71 454 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 405.60 +4.60 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 415.60 +4.60 0 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 425.60 +4.60 0 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 435.60 +4.60 0 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 445.60 +4.60 0 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 455.60 +4.60 0 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 465.60 +4.60 0 0 0 0
29MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29MAY26 370.00 P 0.00 0.00 0.00 0.02 +0.01 78 0 0 0
29MAY26 380.00 P 0.00 0.00 0.00 0.04 +0.03 71 0 0 0
29MAY26 390.00 P 0.00 0.00 0.00 0.07 +0.05 63 0 30 0
29MAY26 400.00 P 0.03 0.03 0.03 0.13 +0.07 55 3 175 0
29MAY26 410.00 P 0.00 0.00 0.00 0.28 +0.09 46 0 190 0
29MAY26 420.00 P 0.30 0.55 0.30 0.70 +0.03 38 81 1,224 +12
29MAY26 430.00 P 1.85 2.56 1.10 2.04 +0.01 30 682 1,322 -80
29MAY26 440.00 P 6.50 7.78 3.60 7.53 +2.17 32 219 1,004 -79
29MAY26 450.00 P 11.00 16.05 10.30 16.18 +3.81 37 127 687 -19
29MAY26 460.00 P 25.79 25.79 25.79 25.73 +3.85 41 10 215 -10
29MAY26 470.00 P 36.00 36.00 36.00 36.00 +4.82 64 20 372 -48
29MAY26 480.00 P 45.40 45.40 45.40 45.60 +4.40 0 60 37 -94
29MAY26 490.00 P 55.00 55.00 55.00 55.60 +4.59 0 35 47 0
29MAY26 500.00 P 0.00 0.00 0.00 65.60 +3.61 0 0 0 -21
29MAY26 510.00 P 0.00 0.00 0.00 76.97 +5.97 143 0 0 0
29MAY26 520.00 P 0.00 0.00 0.00 86.20 +5.20 134 0 0 0
29MAY26 530.00 P 0.00 0.00 0.00 95.60 +4.60 0 0 0 0
29MAY26 540.00 P 0.00 0.00 0.00 105.60 +3.34 0 0 0 0
29MAY26 550.00 P 0.00 0.00 0.00 115.60 +4.60 0 0 0 0
29MAY26 560.00 P 0.00 0.00 0.00 125.60 +4.60 0 0 0 0
29MAY26 570.00 P 0.00 0.00 0.00 135.60 +2.84 0 0 0 0
29MAY26 580.00 P 0.00 0.00 0.00 145.63 +4.63 145 0 0 0
05JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
05JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
05JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
05JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
05JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
05JUN26 370.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
05JUN26 380.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
05JUN26 390.00 P 0.00 0.00 0.00 0.15 +0.01 33 0 11 0
05JUN26 400.00 P 0.43 0.50 0.43 0.41 +0.02 31 20 24 -1
05JUN26 410.00 P 0.80 1.15 0.77 0.97 +0.04 29 204 131 +108
05JUN26 420.00 P 2.39 2.65 1.62 2.27 +0.15 27 372 358 +202
05JUN26 430.00 P 3.80 5.75 3.76 5.18 +0.79 26 517 721 +209
05JUN26 440.00 P 7.78 10.60 7.77 10.34 +2.10 26 204 233 +168
05JUN26 450.00 P 14.50 18.10 14.50 18.00 +3.46 29 303 232 +212
05JUN26 460.00 P 23.60 24.50 23.60 26.71 +4.23 31 30 153 +30
05JUN26 470.00 P 0.00 0.00 0.00 36.06 +4.20 32 0 35 0
05JUN26 480.00 P 0.00 0.00 0.00 45.76 +4.43 34 3 63 +3
05JUN26 490.00 P 0.00 0.00 0.00 55.64 +4.55 35 0 3 0
05JUN26 500.00 P 0.00 0.00 0.00 65.60 +3.61 0 0 0 0
05JUN26 510.00 P 0.00 0.00 0.00 76.97 +5.97 69 0 0 -10
05JUN26 520.00 P 0.00 0.00 0.00 86.20 +5.20 65 0 0 0
05JUN26 530.00 P 0.00 0.00 0.00 95.85 +4.85 63 0 0 0
05JUN26 540.00 P 0.00 0.00 0.00 105.85 +3.59 68 0 0 0
05JUN26 550.00 P 0.00 0.00 0.00 115.85 +4.85 73 0 0 0
05JUN26 560.00 P 0.00 0.00 0.00 125.83 +4.83 77 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 61 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 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 44 0 30 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 36 0 100 0
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 0.18 0.18 0.18 0.01 0.00 27 4 507 0
29JUN26 350.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 470 0
29JUN26 360.00 P 0.40 0.40 0.40 0.10 +0.02 26 11 2,717 0
29JUN26 370.00 P 0.55 0.60 0.52 0.25 +0.04 26 104 1,593 +104
29JUN26 380.00 P 0.90 0.94 0.84 0.61 +0.11 26 241 4,685 -22
29JUN26 390.00 P 1.37 1.53 1.31 1.31 +0.23 26 350 1,938 +32
29JUN26 400.00 P 1.95 2.60 1.95 2.53 +0.42 26 1,347 15,848 +1,031
29JUN26 410.00 P 4.08 4.36 3.70 4.27 +0.62 26 795 6,187 +110
29JUN26 420.00 P 6.52 7.10 5.46 7.02 +1.05 25 867 8,580 -63
29JUN26 430.00 P 10.04 11.11 8.60 10.89 +1.55 25 2,375 13,765 +1,559
29JUN26 440.00 P 15.50 16.30 12.40 16.11 +2.26 25 823 11,101 +326
29JUN26 450.00 P 19.10 23.00 19.00 23.00 +3.52 27 610 19,923 +344
29JUN26 460.00 P 26.00 30.30 26.00 30.30 +4.18 27 416 14,328 +244
29JUN26 470.00 P 36.00 38.23 32.50 38.07 +3.42 26 98 8,702 +21
29JUN26 480.00 P 44.00 48.00 42.80 48.00 +5.63 30 116 9,519 -7
29JUN26 490.00 P 54.00 56.30 51.00 57.03 +5.64 31 319 12,758 +30
29JUN26 500.00 P 63.00 66.30 61.84 66.32 +4.33 31 769 18,517 +219
29JUN26 510.00 P 68.73 76.00 68.73 76.97 +5.79 38 158 16,023 +40
29JUN26 520.00 P 84.65 86.00 84.60 86.20 +3.96 37 220 13,565 +83
29JUN26 530.00 P 95.00 95.00 95.00 98.53 +4.80 52 1 5,273 0
29JUN26 540.00 P 98.96 98.96 98.96 105.85 +3.59 39 30 8,036 0
29JUN26 550.00 P 108.09 116.50 108.09 116.50 +5.50 48 705 8,536 -435
29JUN26 560.00 P 122.97 125.64 122.97 128.72 +7.72 63 290 9,998 -1,339
29JUN26 570.00 P 132.90 135.66 132.90 135.70 +2.94 45 8 2,625 -8
29JUN26 580.00 P 146.00 146.22 146.00 146.22 +5.22 54 151 6,301 -535
29JUN26 590.00 P 153.00 155.60 153.00 155.89 +4.89 53 38 1,998 -37
29JUN26 600.00 P 161.30 165.57 161.30 170.57 +9.57 82 133 2,323 +36
29JUN26 610.00 P 175.05 175.05 175.05 175.96 +4.96 58 2 419 -58
29JUN26 620.00 P 181.28 185.88 181.28 185.98 +4.98 61 599 1,870 -200
29JUN26 630.00 P 191.27 195.46 191.27 195.98 +4.98 63 185 1,031 -116
29JUN26 640.00 P 0.00 0.00 0.00 205.91 +4.91 65 0 221 0
29JUN26 650.00 P 0.00 0.00 0.00 215.77 +4.77 64 0 251 0
29JUN26 660.00 P 0.00 0.00 0.00 225.94 +4.94 69 0 4 0
29JUN26 670.00 P 0.00 0.00 0.00 235.92 +4.92 71 0 40 0
29JUN26 680.00 P 0.00 0.00 0.00 245.77 +4.77 70 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 255.93 +4.93 75 0 40 0
29JUN26 700.00 P 0.00 0.00 0.00 265.90 +4.90 77 0 35 0
29JUN26 710.00 P 0.00 0.00 0.00 275.87 +4.87 78 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 285.87 +4.80 80 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 295.87 +4.87 82 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 305.91 +4.83 84 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 315.91 +4.91 86 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 325.87 +4.87 87 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 335.69 +4.69 84 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 345.78 +4.78 89 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 355.76 +4.76 90 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 365.78 +4.78 92 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 375.91 +4.84 96 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 385.77 +4.70 95 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 395.86 +4.86 99 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 405.77 +4.77 98 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 415.86 +4.86 102 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 425.76 +4.70 101 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 435.90 +4.90 106 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 445.76 +4.76 104 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 455.77 +4.77 106 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 465.86 +4.86 110 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 475.68 +4.68 105 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 485.90 +4.90 113 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 47 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 44 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 41 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 38 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 33 0 7 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 11 0
30JUL26 300.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
30JUL26 310.00 P 0.00 0.00 0.00 0.05 +0.04 30 0 6 0
30JUL26 320.00 P 0.00 0.00 0.00 0.11 +0.09 30 0 0 0
30JUL26 330.00 P 0.00 0.00 0.00 0.22 +0.16 30 0 317 0
30JUL26 340.00 P 0.00 0.00 0.00 0.41 +0.26 29 0 228 0
30JUL26 350.00 P 0.00 0.00 0.00 0.73 +0.41 29 0 579 0
30JUL26 360.00 P 1.29 1.40 1.29 1.24 +0.59 29 842 2,311 +557
30JUL26 370.00 P 1.92 1.97 1.92 2.00 +0.78 29 31 1,548 -30
30JUL26 380.00 P 2.82 2.96 2.68 2.94 +0.81 28 123 8,298 +54
30JUL26 390.00 P 3.89 4.27 3.89 4.41 +0.93 28 554 2,695 +519
30JUL26 400.00 P 4.90 6.26 4.90 6.39 +1.04 27 186 5,010 +8
30JUL26 410.00 P 8.55 8.69 7.35 8.98 +1.37 27 196 2,237 +26
30JUL26 420.00 P 11.24 12.21 10.34 12.25 +1.52 26 783 14,245 +496
30JUL26 430.00 P 13.90 16.50 13.90 16.30 +1.63 26 312 13,971 +60
30JUL26 440.00 P 18.19 21.47 18.19 21.18 +1.79 26 237 6,920 +134
30JUL26 450.00 P 25.90 27.69 23.70 27.36 +2.52 26 396 6,949 -7
30JUL26 460.00 P 30.50 34.80 30.50 34.80 +3.64 27 53 8,993 +53
30JUL26 470.00 P 41.00 42.00 37.46 42.63 +3.47 28 250 7,392 +110
30JUL26 480.00 P 45.97 51.00 40.54 51.00 +4.86 29 70 5,224 +62
30JUL26 490.00 P 52.37 59.30 52.37 59.22 +4.28 29 86 3,378 +40
30JUL26 500.00 P 66.00 66.00 66.00 68.15 +6.16 29 1 1,525 0
30JUL26 510.00 P 0.00 0.00 0.00 77.32 +4.76 30 2 543 +2
30JUL26 520.00 P 85.41 86.80 85.41 86.80 +4.09 31 6 620 +6
30JUL26 530.00 P 91.84 96.25 90.16 98.53 +4.80 39 475 1,521 +445
30JUL26 540.00 P 102.00 102.00 102.00 105.97 +3.71 31 1 1,055 -1
30JUL26 550.00 P 115.00 115.00 115.00 116.50 +5.49 36 1 1,040 +1
30JUL26 560.00 P 0.00 0.00 0.00 128.72 +7.72 47 0 409 0
30JUL26 570.00 P 0.00 0.00 0.00 135.70 +2.94 35 0 444 0
30JUL26 580.00 P 0.00 0.00 0.00 146.22 +4.41 41 0 1,051 0
30JUL26 590.00 P 0.00 0.00 0.00 155.89 +4.17 41 0 311 -1
30JUL26 600.00 P 0.00 0.00 0.00 170.57 +8.68 61 0 2,943 0
30JUL26 610.00 P 0.00 0.00 0.00 175.96 +4.19 45 0 0 -179
30JUL26 620.00 P 0.00 0.00 0.00 185.98 +4.98 47 0 0 -120
30JUL26 630.00 P 0.00 0.00 0.00 195.98 +4.15 49 0 0 0
30JUL26 640.00 P 0.00 0.00 0.00 205.91 +4.16 50 0 0 0
30JUL26 650.00 P 0.00 0.00 0.00 215.77 +4.11 50 0 0 0
30JUL26 660.00 P 0.00 0.00 0.00 225.94 +4.28 53 0 0 0
30JUL26 670.00 P 0.00 0.00 0.00 235.92 +4.26 54 0 0 0
30JUL26 680.00 P 0.00 0.00 0.00 245.77 +4.04 54 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 255.93 +4.19 58 0 60 0
30JUL26 700.00 P 0.00 0.00 0.00 265.90 +4.90 59 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 275.87 +4.05 60 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 285.87 +3.77 61 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 295.87 +4.87 63 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 305.91 +3.80 65 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 315.91 +4.91 66 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 325.87 +3.76 67 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 335.69 +3.58 65 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 345.78 +4.10 68 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 355.76 +4.08 69 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 365.78 +3.79 71 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 39 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 0.04 +0.03 29 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.06 +0.04 29 0 0 0
28AUG26 300.00 P 0.00 0.00 0.00 0.09 +0.05 29 0 2 0
28AUG26 310.00 P 0.00 0.00 0.00 0.18 +0.09 29 0 32 0
28AUG26 320.00 P 0.00 0.00 0.00 0.33 +0.15 29 0 39 0
28AUG26 330.00 P 1.18 1.24 1.18 0.60 +0.25 29 31 189 +31
28AUG26 340.00 P 0.00 0.00 0.00 1.01 +0.37 29 0 73 0
28AUG26 350.00 P 0.00 0.00 0.00 1.62 +0.51 29 0 86 0
28AUG26 360.00 P 0.00 0.00 0.00 2.51 +0.68 29 0 594 0
28AUG26 370.00 P 3.50 3.87 3.50 3.74 +0.87 29 58 464 +11
28AUG26 380.00 P 4.55 5.22 4.55 5.23 +0.90 28 50 890 -20
28AUG26 390.00 P 7.06 7.15 6.68 7.15 +0.86 28 201 1,692 +180
28AUG26 400.00 P 9.58 9.58 9.30 9.55 +0.96 28 29 3,812 -18
28AUG26 410.00 P 12.63 12.64 12.24 12.59 +1.25 27 405 2,615 +266
28AUG26 420.00 P 15.67 16.26 15.67 16.33 +1.55 27 26 3,074 +21
28AUG26 430.00 P 19.52 20.80 18.23 20.69 +1.76 27 57 4,705 +5
28AUG26 440.00 P 25.40 26.00 24.58 25.90 +2.23 27 186 7,175 +114
28AUG26 450.00 P 30.00 31.90 28.00 31.43 +2.27 27 40 4,574 +4
28AUG26 460.00 P 0.00 0.00 0.00 38.16 +2.87 27 0 8,790 0
28AUG26 470.00 P 42.19 45.50 42.19 44.91 +3.02 27 262 2,116 +140
28AUG26 480.00 P 48.17 50.69 48.17 53.79 +3.35 29 35 2,855 +30
28AUG26 490.00 P 60.30 60.30 60.30 61.78 +3.49 29 1 1,517 0
28AUG26 500.00 P 0.00 0.00 0.00 70.24 +3.75 29 0 398 0
28AUG26 510.00 P 0.00 0.00 0.00 78.98 +4.02 29 0 183 0
28AUG26 520.00 P 87.19 87.57 86.62 87.31 +3.45 28 268 419 +84
28AUG26 530.00 P 95.76 95.76 95.76 98.53 +4.80 33 30 803 +30
28AUG26 540.00 P 0.00 0.00 0.00 105.97 +2.89 27 0 899 0
28AUG26 550.00 P 0.00 0.00 0.00 116.50 +4.76 32 6 871 +6
28AUG26 560.00 P 0.00 0.00 0.00 128.72 +6.33 40 0 649 0
28AUG26 570.00 P 0.00 0.00 0.00 135.72 +2.96 31 0 879 0
28AUG26 580.00 P 0.00 0.00 0.00 146.22 +4.09 36 0 1,210 0
28AUG26 590.00 P 151.94 156.00 151.94 155.89 +4.17 35 82 3,335 -79
28AUG26 600.00 P 0.00 0.00 0.00 170.57 +8.68 52 0 160 0
28AUG26 610.00 P 0.00 0.00 0.00 175.96 +4.13 39 0 250 0
28AUG26 620.00 P 0.00 0.00 0.00 185.98 +3.85 41 0 0 -4
28AUG26 630.00 P 0.00 0.00 0.00 195.98 +3.86 42 0 0 0
28AUG26 640.00 P 205.00 205.00 205.00 205.91 +4.08 43 1 0 0
28AUG26 650.00 P 0.00 0.00 0.00 215.77 +3.98 43 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 225.94 +4.12 46 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 235.92 +4.26 48 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 245.77 +3.94 47 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 255.93 +4.11 50 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 265.90 +4.18 51 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 275.87 +4.05 52 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 285.87 +3.77 53 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 295.87 +4.15 55 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 305.91 +3.80 56 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 315.91 +4.09 57 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 0.00 32 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 31 0 91 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.05 +0.03 28 0 22 0
29SEP26 280.00 P 0.65 0.65 0.65 0.07 +0.04 28 2 2 +2
29SEP26 285.00 P 0.00 0.00 0.00 0.09 +0.05 28 0 5 0
29SEP26 290.00 P 0.00 0.00 0.00 0.12 +0.06 28 0 60 0
29SEP26 295.00 P 0.00 0.00 0.00 0.18 +0.08 28 0 136 0
29SEP26 300.00 P 1.00 1.00 1.00 0.24 +0.11 28 9 146 0
29SEP26 310.00 P 0.00 0.00 0.00 0.41 +0.15 28 0 92 0
29SEP26 320.00 P 0.00 0.00 0.00 0.70 +0.22 28 0 181 0
29SEP26 330.00 P 1.70 1.92 1.70 1.17 +0.35 28 32 68 +2
29SEP26 340.00 P 2.47 2.47 2.47 1.83 +0.49 28 1 242 +1
29SEP26 350.00 P 3.30 3.30 3.30 2.74 +0.66 28 16 523 0
29SEP26 360.00 P 4.22 4.43 4.02 3.96 +0.81 28 4,176 3,706 +2,342
29SEP26 370.00 P 5.30 5.66 5.30 5.53 +0.94 28 24 3,145 +22
29SEP26 380.00 P 7.39 7.39 7.15 7.47 +1.01 28 90 3,292 -3
29SEP26 390.00 P 8.75 9.62 8.75 9.61 +1.01 28 28 2,847 -5
29SEP26 400.00 P 10.72 12.40 10.72 12.34 +1.27 27 162 5,134 +25
29SEP26 410.00 P 14.70 15.74 14.70 15.68 +1.59 27 36 4,051 +7
29SEP26 420.00 P 18.22 19.52 18.22 19.50 +1.60 27 286 6,592 -89
29SEP26 430.00 P 21.41 24.00 21.16 24.05 +1.83 27 285 7,507 +44
29SEP26 440.00 P 27.57 29.25 27.57 29.15 +2.16 27 2,367 15,538 +1,840
29SEP26 450.00 P 33.37 34.68 33.37 34.71 +2.25 27 138 16,128 -100
29SEP26 460.00 P 38.41 41.50 36.90 40.86 +2.45 27 135 5,889 -60
29SEP26 470.00 P 47.67 47.80 47.67 47.54 +2.59 27 3 8,244 -1
29SEP26 480.00 P 51.54 55.58 51.54 56.18 +4.05 28 36 8,921 +32
29SEP26 490.00 P 62.00 63.00 62.00 63.98 +5.04 28 26 4,513 +26
29SEP26 500.00 P 71.00 71.00 71.00 74.18 +3.97 31 7 14,375 -7
29SEP26 510.00 P 79.30 79.30 79.30 80.45 +3.22 28 1 6,447 0
29SEP26 520.00 P 85.00 85.00 85.00 88.57 +1.57 27 8 8,278 0
29SEP26 530.00 P 0.00 0.00 0.00 98.53 +4.80 29 0 3,460 0
29SEP26 540.00 P 108.00 108.00 108.00 108.00 +4.78 30 2 11,248 +2
29SEP26 550.00 P 112.88 123.21 112.66 116.50 +4.76 28 61 8,393 -31
29SEP26 560.00 P 0.00 0.00 0.00 128.72 +5.94 35 0 7,037 0
29SEP26 570.00 P 0.00 0.00 0.00 135.88 +3.12 29 0 2,691 0
29SEP26 580.00 P 0.00 0.00 0.00 146.22 +4.09 32 0 4,799 0
29SEP26 590.00 P 152.00 156.00 152.00 155.92 +3.79 32 6 1,492 +3
29SEP26 600.00 P 0.00 0.00 0.00 170.57 +8.68 46 0 13,916 0
29SEP26 610.00 P 0.00 0.00 0.00 175.96 +4.13 35 0 2,143 -186
29SEP26 620.00 P 0.00 0.00 0.00 185.98 +3.85 37 0 2,202 -55
29SEP26 630.00 P 0.00 0.00 0.00 195.98 +3.86 38 8 1,731 -199
29SEP26 640.00 P 0.00 0.00 0.00 205.91 +4.08 39 0 947 0
29SEP26 650.00 P 215.00 215.00 215.00 215.77 +3.98 39 2 2,656 -8,056
29SEP26 660.00 P 0.00 0.00 0.00 225.94 +4.12 42 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 236.05 +4.39 43 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 245.77 +0.59 43 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 255.93 +4.11 45 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 266.01 +4.29 47 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 275.87 +4.05 47 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 285.87 +3.75 48 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 295.87 +4.05 49 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 305.91 +3.80 51 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 315.91 +3.79 52 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 325.87 +3.76 52 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 335.69 +3.58 51 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 345.78 +4.10 54 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 355.76 +4.08 54 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 365.78 +3.79 56 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 375.91 +4.24 58 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 385.77 +4.05 57 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 395.86 +4.14 59 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 405.77 +4.05 59 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 416.02 +3.91 62 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 425.76 +3.66 61 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 435.90 +3.80 63 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 445.76 +3.65 63 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 455.77 +3.93 64 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 465.86 +4.15 65 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 475.68 +3.97 64 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 485.90 +4.24 67 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 496.02 +3.97 69 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 505.64 +3.59 66 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 516.50 +5.50 74 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 526.50 +5.50 75 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 536.50 +5.50 76 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 546.50 +5.50 77 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 555.60 +4.60 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 566.50 +5.50 78 0 0 0
30DEC26 230.00 P 0.70 0.70 0.70 0.04 -0.06 29 10 137 +10
30DEC26 235.00 P 0.00 0.00 0.00 0.06 -0.07 29 0 30 0
30DEC26 240.00 P 0.00 0.00 0.00 0.08 -0.08 29 0 10 0
30DEC26 245.00 P 0.00 0.00 0.00 0.11 -0.10 29 0 0 0
30DEC26 250.00 P 1.05 1.06 1.05 0.14 -0.13 29 60 70 +37
30DEC26 255.00 P 0.00 0.00 0.00 0.19 -0.13 29 0 60 0
30DEC26 260.00 P 0.00 0.00 0.00 0.24 -0.17 29 0 60 0
30DEC26 265.00 P 0.00 0.00 0.00 0.31 -0.19 29 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.41 -0.19 29 0 6 0
30DEC26 275.00 P 1.60 1.60 1.60 0.51 -0.23 29 23 30 +23
30DEC26 280.00 P 0.00 0.00 0.00 0.63 -0.26 29 0 1 0
30DEC26 285.00 P 0.00 0.00 0.00 0.78 -0.28 29 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 0.95 -0.33 29 0 30 0
30DEC26 295.00 P 0.00 0.00 0.00 1.18 -0.33 29 0 61 0
30DEC26 300.00 P 2.05 2.05 2.05 1.42 -0.34 29 1 107 +1
30DEC26 310.00 P 0.00 0.00 0.00 2.05 -0.38 29 0 90 0
30DEC26 320.00 P 0.00 0.00 0.00 2.92 -0.34 29 0 550 0
30DEC26 330.00 P 4.50 4.50 4.50 3.97 -0.14 29 21 446 +21
30DEC26 340.00 P 5.37 5.37 5.37 5.35 -0.03 29 1 94 +1
30DEC26 350.00 P 7.14 7.15 7.14 6.94 +0.14 29 25 516 +15
30DEC26 360.00 P 8.50 8.60 8.50 8.76 +0.20 29 3 1,000 +2
30DEC26 370.00 P 10.60 10.75 10.60 10.77 +0.16 28 26 1,273 0
30DEC26 380.00 P 13.00 13.00 13.00 13.10 +0.18 28 1 1,514 0
30DEC26 390.00 P 15.93 16.00 15.80 16.14 +0.45 28 111 1,190 0
30DEC26 400.00 P 18.00 19.13 17.10 19.42 +0.77 28 32 9,920 +14
30DEC26 410.00 P 22.70 22.78 21.00 23.22 +1.01 28 478 5,667 +144
30DEC26 420.00 P 25.90 27.15 25.61 27.39 +1.50 27 195 7,710 +140
30DEC26 430.00 P 31.10 31.70 30.05 31.97 +1.70 27 384 16,754 +297
30DEC26 440.00 P 35.38 37.19 35.38 37.00 +2.23 27 1,270 4,733 +1,200
30DEC26 450.00 P 39.22 42.13 39.22 42.55 +2.63 27 172 10,550 -58
30DEC26 460.00 P 45.02 48.70 45.02 48.57 +2.85 27 95 6,111 -38
30DEC26 470.00 P 51.63 54.38 51.63 56.59 +4.48 28 121 5,031 -116
30DEC26 480.00 P 60.85 60.85 60.85 65.41 +4.99 30 35 8,278 -35
30DEC26 490.00 P 69.00 69.00 69.00 70.77 +3.02 29 16 3,735 0
30DEC26 500.00 P 72.90 76.61 72.90 75.93 +3.03 27 82 18,655 +15
30DEC26 510.00 P 81.67 81.76 81.52 85.29 +2.99 28 121 6,811 +120
30DEC26 520.00 P 0.00 0.00 0.00 97.03 +6.53 31 0 4,979 0
30DEC26 530.00 P 98.03 101.20 97.63 104.62 +4.51 31 95 3,708 +65
30DEC26 540.00 P 111.13 111.13 111.13 110.43 -0.70 28 1 2,190 -1
30DEC26 550.00 P 117.99 117.99 117.99 120.26 +5.01 29 30 11,023 0
30DEC26 560.00 P 124.00 124.00 124.00 129.00 +5.00 29 2 4,796 -2
30DEC26 570.00 P 0.00 0.00 0.00 137.07 +3.47 27 0 4,432 0
30DEC26 580.00 P 0.00 0.00 0.00 147.42 +3.73 29 0 6,502 0
30DEC26 590.00 P 0.00 0.00 0.00 155.92 +2.87 27 0 3,874 0
30DEC26 600.00 P 166.00 166.00 166.00 170.57 +8.07 37 10 23,754 0
30DEC26 610.00 P 171.46 171.46 171.46 176.06 +4.03 30 30 4,680 -71
30DEC26 620.00 P 0.00 0.00 0.00 185.98 +3.85 30 0 1,839 -792
30DEC26 630.00 P 0.00 0.00 0.00 195.98 +3.86 32 0 1,460 -671
30DEC26 640.00 P 0.00 0.00 0.00 205.91 +4.08 32 0 1,848 -3
30DEC26 650.00 P 0.00 0.00 0.00 216.09 +3.96 34 0 2,524 -117
30DEC26 660.00 P 0.00 0.00 0.00 226.02 +4.16 35 0 4,305 -2,046
30DEC26 670.00 P 0.00 0.00 0.00 236.05 +3.92 36 0 422 0
30DEC26 680.00 P 0.00 0.00 0.00 245.77 +0.59 36 0 452 0
30DEC26 690.00 P 0.00 0.00 0.00 255.93 +3.93 38 0 0 -30
30DEC26 700.00 P 0.00 0.00 0.00 266.10 +4.01 39 0 0 -1,982
30DEC26 710.00 P 0.00 0.00 0.00 276.07 +3.96 40 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 285.89 +3.77 40 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 296.07 +4.23 42 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 305.91 +3.80 42 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 315.91 +3.79 43 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 325.87 +3.76 43 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 335.69 +3.58 43 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 345.88 +4.20 45 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 355.88 +4.20 46 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 365.88 +3.78 47 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 375.91 +3.81 48 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 385.77 +3.66 48 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 395.86 +3.76 49 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 405.77 +3.95 49 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 416.02 +3.91 51 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 425.87 +3.77 51 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 435.90 +3.80 52 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 445.87 +3.76 53 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 455.87 +4.03 53 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 465.87 +3.77 54 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 475.68 +3.86 53 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 485.90 +3.81 56 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 496.02 +3.92 57 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 505.64 +3.09 55 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 516.50 +4.00 60 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 526.50 +5.50 61 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 536.50 +5.50 62 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 546.50 +5.50 62 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 555.60 +4.60 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 566.50 +5.50 64 0 0 0
30MAR27 230.00 P 1.32 1.32 1.32 0.54 -0.92 33 10 460 +10
30MAR27 235.00 P 0.00 0.00 0.00 0.64 -1.08 33 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 0.75 -1.18 33 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 0.90 -1.25 32 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 1.05 -1.35 32 0 292 0
30MAR27 255.00 P 0.00 0.00 0.00 1.24 -1.47 32 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 1.51 -1.51 32 0 23 0
30MAR27 265.00 P 0.00 0.00 0.00 1.69 -1.54 32 0 155 0
30MAR27 270.00 P 0.00 0.00 0.00 1.99 -1.64 32 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 2.27 -1.67 32 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 2.60 -1.76 32 0 1 0
30MAR27 285.00 P 0.00 0.00 0.00 2.94 -1.99 32 0 2 0
30MAR27 290.00 P 0.00 0.00 0.00 3.35 -2.01 31 0 10 0
30MAR27 295.00 P 0.00 0.00 0.00 3.83 -1.82 31 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 4.18 -2.06 31 0 114 0
30MAR27 310.00 P 0.00 0.00 0.00 5.25 -2.14 31 0 7 0
30MAR27 320.00 P 0.00 0.00 0.00 6.56 -2.06 31 0 258 0
30MAR27 330.00 P 7.47 7.47 7.47 8.04 -2.13 30 1 477 +1
30MAR27 340.00 P 9.05 9.05 9.05 9.79 -1.92 30 2 46 0
30MAR27 350.00 P 10.83 10.83 10.58 11.74 -1.87 30 128 612 +101
30MAR27 360.00 P 12.30 13.08 12.27 14.03 -1.59 30 21 879 +1
30MAR27 370.00 P 14.85 15.18 14.85 16.49 -1.29 29 71 2,549 -60
30MAR27 380.00 P 17.03 18.10 17.03 19.40 -0.94 29 281 2,108 -58
30MAR27 390.00 P 20.80 21.19 20.80 22.38 -0.51 29 74 1,915 +64
30MAR27 400.00 P 22.85 24.45 22.85 25.97 0.00 28 23 5,911 +19
30MAR27 410.00 P 27.30 28.28 27.30 29.60 +0.46 28 209 2,459 +208
30MAR27 420.00 P 31.50 32.80 31.50 33.82 +1.20 28 339 8,493 +272
30MAR27 430.00 P 36.60 37.30 36.60 38.17 +1.70 28 68 3,571 +63
30MAR27 440.00 P 41.50 42.35 39.82 42.97 +2.54 27 104 3,953 +20
30MAR27 450.00 P 47.21 48.00 47.21 48.34 +3.34 27 67 3,514 +48
30MAR27 460.00 P 53.70 53.81 53.70 53.95 +2.52 27 58 1,653 0
30MAR27 470.00 P 59.60 60.00 59.37 60.57 +3.09 27 86 3,657 +13
30MAR27 480.00 P 63.50 65.00 63.50 66.28 +2.06 27 60 2,515 +60
30MAR27 490.00 P 0.00 0.00 0.00 74.49 +2.47 27 0 2,071 0
30MAR27 500.00 P 0.00 0.00 0.00 79.91 -0.56 26 0 2,705 0
30MAR27 510.00 P 0.00 0.00 0.00 89.83 +3.00 28 0 2,223 0
30MAR27 520.00 P 0.00 0.00 0.00 98.18 +4.66 28 10 1,718 +10
30MAR27 530.00 P 0.00 0.00 0.00 105.39 +3.60 28 0 634 0
30MAR27 540.00 P 0.00 0.00 0.00 113.68 +2.55 28 0 347 0
30MAR27 550.00 P 121.00 121.00 121.00 122.03 +3.72 28 6 1,140 +6
30MAR27 560.00 P 125.00 125.00 125.00 130.58 +3.66 28 2 531 0
30MAR27 570.00 P 0.00 0.00 0.00 139.30 +4.63 28 0 561 0
30MAR27 580.00 P 0.00 0.00 0.00 148.14 +4.16 27 0 759 0
30MAR27 590.00 P 152.00 152.00 152.00 157.08 +2.65 27 1 375 -1
30MAR27 600.00 P 166.00 167.29 166.00 170.57 +8.07 33 123 1,330 +91
30MAR27 610.00 P 0.00 0.00 0.00 176.06 +3.65 27 0 522 0
30MAR27 620.00 P 0.00 0.00 0.00 185.98 +3.59 28 0 242 0
30MAR27 630.00 P 0.00 0.00 0.00 195.98 +3.86 29 8 780 +8
30MAR27 640.00 P 0.00 0.00 0.00 205.91 +4.08 29 0 173 0
30MAR27 650.00 P 0.00 0.00 0.00 216.09 +3.96 31 0 1,513 0
30MAR27 660.00 P 0.00 0.00 0.00 226.02 +4.16 31 0 0 -2
30MAR27 670.00 P 0.00 0.00 0.00 236.05 +3.92 32 0 0 -200
30MAR27 680.00 P 0.00 0.00 0.00 245.89 +0.71 33 0 208 0
30MAR27 690.00 P 0.00 0.00 0.00 255.93 +3.93 34 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 266.10 +3.99 35 0 6 0
30MAR27 710.00 P 0.00 0.00 0.00 276.07 +3.96 36 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 285.89 +3.77 36 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 296.07 +4.23 37 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 305.91 +3.80 38 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 315.91 +3.79 38 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 325.88 +3.77 39 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 335.88 +3.77 40 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 345.88 +4.20 40 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 355.88 +4.10 41 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 365.88 +3.78 42 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 375.91 +3.81 43 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 385.88 +3.77 43 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 395.88 +3.77 44 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 405.88 +4.06 45 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 416.02 +3.91 46 0 0 0
TOTAL PUT 44,712 966,759 -14,917
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$ 116.10
28MAY26 80.00 C 0.00 0.00 0.00 36.11 -0.93 236 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 33.61 -0.94 217 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 31.11 -0.75 198 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 28.61 -0.74 180 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 26.11 -0.94 163 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 23.61 -0.94 146 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 21.11 -0.70 129 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 18.61 -0.70 113 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 16.11 -0.70 98 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 13.61 -0.70 82 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 11.11 -0.71 67 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 8.61 -0.71 52 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 6.11 -0.73 37 0 10 0
28MAY26 112.50 C 4.58 4.58 4.58 3.69 -0.68 41 12 95 -12
28MAY26 115.00 C 1.30 1.30 1.30 1.61 -0.88 39 9 144 0
28MAY26 117.50 C 1.10 1.10 1.10 0.46 -0.59 41 9 490 0
28MAY26 120.00 C 0.00 0.00 0.00 0.07 -0.30 41 0 777 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 -0.08 44 0 203 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 480 0
28MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 72 0 682 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 85 0 387 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 97 0 176 0
28MAY26 135.00 C 0.02 0.02 0.02 0.01 0.00 110 4 717 -4
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 121 0 45 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 133 0 661 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 144 0 22 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 155 0 15 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 165 0 85 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 176 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 53.75 -0.88 64 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 51.25 -0.92 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 48.76 -0.91 54 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 46.26 -0.85 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 43.77 -0.93 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 41.28 -0.93 47 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 38.60 -1.12 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 36.29 -0.94 39 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 33.79 -0.92 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 31.30 -0.97 29 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 28.81 -1.13 32 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 26.33 -0.99 33 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 23.65 -1.25 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 21.29 -0.83 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 18.99 -0.72 33 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 16.64 -0.72 33 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 14.37 -0.71 33 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 12.22 -0.70 33 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 10.21 -0.69 33 0 75 0
29JUN26 110.00 C 0.00 0.00 0.00 8.38 -0.66 33 0 114 0
29JUN26 112.50 C 0.00 0.00 0.00 6.54 -0.87 31 0 66 0
29JUN26 115.00 C 0.00 0.00 0.00 5.16 -0.73 32 0 148 0
29JUN26 117.50 C 0.00 0.00 0.00 3.99 -0.59 32 0 95 0
29JUN26 120.00 C 0.00 0.00 0.00 3.02 -0.47 32 0 92 0
29JUN26 122.50 C 3.15 3.15 2.12 2.24 -0.39 32 67 227 +46
29JUN26 125.00 C 1.95 1.95 1.48 1.62 -0.34 32 32 311 0
29JUN26 127.50 C 0.00 0.00 0.00 1.15 -0.28 32 0 533 0
29JUN26 130.00 C 0.78 0.78 0.78 0.80 -0.23 32 1 167 0
29JUN26 132.50 C 0.59 0.59 0.59 0.55 -0.19 33 1 612 0
29JUN26 135.00 C 0.00 0.00 0.00 0.38 -0.14 33 0 248 0
29JUN26 137.50 C 0.00 0.00 0.00 0.25 -0.10 33 0 95 0
29JUN26 140.00 C 0.00 0.00 0.00 0.17 -0.07 33 0 100 0
29JUN26 142.50 C 0.00 0.00 0.00 0.11 -0.04 33 0 16 0
29JUN26 145.00 C 0.00 0.00 0.00 0.07 -0.03 33 0 608 0
29JUN26 147.50 C 0.00 0.00 0.00 0.04 -0.03 33 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 43 0
30JUL26 80.00 C 0.00 0.00 0.00 36.29 -1.28 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 33.90 -1.23 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 31.44 -1.27 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 29.18 -1.11 36 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 26.80 -1.11 36 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 24.45 -1.12 36 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 22.15 -1.25 35 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 19.78 -1.30 33 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 17.63 -0.67 33 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 15.58 -0.66 33 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 13.65 -0.64 33 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 11.85 -0.62 33 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 10.20 -0.59 33 0 35 0
30JUL26 112.50 C 0.00 0.00 0.00 8.44 -0.87 32 0 15 0
30JUL26 115.00 C 0.00 0.00 0.00 7.13 -0.76 32 0 36 0
30JUL26 117.50 C 0.00 0.00 0.00 5.97 -0.65 32 0 39 0
30JUL26 120.00 C 0.00 0.00 0.00 4.95 -0.58 33 0 186 0
30JUL26 122.50 C 3.88 3.93 3.88 4.07 -0.45 33 10 113 -1
30JUL26 125.00 C 3.15 3.15 3.15 3.32 -0.38 33 2 154 +2
30JUL26 127.50 C 0.00 0.00 0.00 2.68 -0.30 33 0 110 0
30JUL26 130.00 C 0.00 0.00 0.00 2.14 -0.27 33 0 427 0
30JUL26 132.50 C 1.65 1.65 1.65 1.70 -0.24 33 1 46 -1
30JUL26 135.00 C 0.00 0.00 0.00 1.34 -0.20 33 0 106 0
30JUL26 137.50 C 0.00 0.00 0.00 1.08 -0.17 33 0 128 0
30JUL26 140.00 C 0.00 0.00 0.00 0.84 -0.13 33 816 1,249 +816
30JUL26 142.50 C 0.00 0.00 0.00 0.64 -0.12 33 0 140 0
30JUL26 145.00 C 0.00 0.00 0.00 0.49 -0.09 33 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 0.37 -0.08 33 0 408 0
30JUL26 150.00 C 0.00 0.00 0.00 0.28 -0.06 33 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 29.71 -1.50 37 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 27.38 -1.47 36 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 25.14 -1.40 36 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 22.94 -1.37 36 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 20.82 -1.34 35 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 18.86 -0.66 35 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 16.97 -0.65 35 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 15.20 -0.62 35 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 13.54 -0.60 35 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 12.00 -0.57 35 0 30 0
28AUG26 112.50 C 10.45 10.45 10.45 10.26 -0.76 34 15 30 0
28AUG26 115.00 C 0.00 0.00 0.00 9.00 -0.67 34 0 45 0
28AUG26 117.50 C 0.00 0.00 0.00 7.86 -0.58 34 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 6.82 -0.50 35 0 141 0
28AUG26 122.50 C 0.00 0.00 0.00 5.89 -0.43 35 0 45 0
28AUG26 125.00 C 0.00 0.00 0.00 5.07 -0.38 35 0 45 0
28AUG26 127.50 C 0.00 0.00 0.00 4.34 -0.35 35 0 177 0
28AUG26 130.00 C 0.00 0.00 0.00 3.70 -0.31 35 0 92 0
28AUG26 132.50 C 0.00 0.00 0.00 3.14 -0.28 35 0 62 0
28AUG26 135.00 C 0.00 0.00 0.00 2.65 -0.26 35 0 30 0
28AUG26 137.50 C 0.00 0.00 0.00 2.30 -0.24 35 0 52 0
28AUG26 140.00 C 0.00 0.00 0.00 1.93 -0.21 35 571 594 +541
28AUG26 142.50 C 0.00 0.00 0.00 1.61 -0.18 35 0 571 0
28AUG26 145.00 C 0.00 0.00 0.00 1.34 -0.16 35 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 1.11 -0.14 35 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.92 -0.12 35 0 53 0
29SEP26 62.50 C 0.00 0.00 0.00 53.91 -1.55 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 51.45 -1.85 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 49.00 -1.55 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 46.50 -2.02 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 44.07 -2.02 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 41.66 -1.99 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 39.27 -1.87 36 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 36.89 -1.76 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 34.53 -1.65 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 32.21 -1.55 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 29.90 -1.48 36 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 27.67 -1.39 36 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 25.49 -1.33 36 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 23.39 -1.25 36 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 21.40 -1.14 36 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 19.35 -1.22 35 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 17.53 -0.59 35 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 15.81 -0.59 35 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 14.23 -0.55 35 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 12.70 -0.55 35 0 71 0
29SEP26 112.50 C 0.00 0.00 0.00 11.37 -0.50 35 0 605 0
29SEP26 115.00 C 0.00 0.00 0.00 9.80 -0.92 34 0 150 0
29SEP26 117.50 C 0.00 0.00 0.00 8.67 -0.85 34 0 115 0
29SEP26 120.00 C 0.00 0.00 0.00 7.62 -0.68 34 0 3 0
29SEP26 122.50 C 6.95 6.95 6.80 6.73 -0.70 34 17 177 +17
29SEP26 125.00 C 0.00 0.00 0.00 5.87 -0.55 34 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 5.15 -0.59 34 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 4.45 -0.57 34 0 366 0
29SEP26 132.50 C 0.00 0.00 0.00 3.90 -0.48 34 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 3.38 -0.45 35 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 3.00 -0.22 35 0 67 0
29SEP26 140.00 C 0.00 0.00 0.00 2.57 -0.22 35 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 2.21 -0.17 35 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 1.90 -0.17 35 0 45 0
29SEP26 147.50 C 0.00 0.00 0.00 1.60 -0.16 35 0 40 0
29SEP26 150.00 C 0.00 0.00 0.00 1.38 -0.13 35 0 20 0
30DEC26 67.50 C 0.00 0.00 0.00 49.07 -1.60 26 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 46.50 -2.02 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 44.36 -1.95 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 42.01 -1.84 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 39.74 -1.69 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 37.53 -1.53 37 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 35.33 -1.41 37 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 33.20 -1.29 37 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 31.11 -1.18 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 29.06 -1.14 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 27.10 -1.05 36 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 25.17 -1.05 36 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 23.36 -0.98 36 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 21.62 -0.97 35 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 19.69 -1.20 34 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 18.18 -1.12 34 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 16.73 -1.07 34 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 15.37 -0.99 34 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 14.11 -0.51 34 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 12.77 -0.94 34 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 11.63 -0.90 34 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 10.58 -0.85 34 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 9.74 -0.61 34 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 8.85 -0.57 34 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 7.93 -0.59 34 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 7.18 -0.56 34 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 6.53 -0.48 34 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 5.88 -0.49 34 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 5.61 -0.16 35 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 5.06 -0.29 35 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 4.53 -0.27 35 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 4.11 -0.23 35 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.69 -0.24 35 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 3.21 -0.27 34 0 21 0
30MAR27 80.00 C 0.00 0.00 0.00 38.83 -1.05 38 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 36.76 -0.98 38 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 34.90 -0.75 38 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 32.79 -0.86 37 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 31.02 -0.65 37 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 29.16 -0.67 37 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 27.38 -0.61 36 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 25.57 -0.72 36 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 23.91 -0.72 35 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 22.34 -0.68 35 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 20.85 -0.70 35 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 19.43 -0.65 35 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 18.06 -0.67 35 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 16.61 -0.85 34 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 15.46 -0.26 34 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 14.41 -0.61 34 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 13.33 -0.59 34 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 12.30 -0.64 34 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 11.26 -0.73 34 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 10.37 -0.72 33 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 9.56 -0.69 34 0 4 0
30MAR27 132.50 C 0.00 0.00 0.00 8.80 -0.58 33 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 8.22 -0.51 34 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 7.46 -0.61 33 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 7.31 -0.13 35 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 6.76 -0.14 35 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 6.22 -0.13 34 0 1 0
30MAR27 147.50 C 0.00 0.00 0.00 5.68 -0.13 34 0 0 0
30MAR27 150.00 C 5.16 5.16 5.16 5.26 -0.09 34 1 5 0
TOTAL CALL 1,568 18,099 +1,404
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 256 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 236 0 17 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 217 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 198 0 32 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 180 0 25 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 162 0 61 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 145 0 84 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 128 0 216 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 111 0 232 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 94 0 101 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 78 0 189 0
28MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 61 0 329 0
28MAY26 110.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 263 0
28MAY26 112.50 P 0.15 0.15 0.14 0.09 -0.09 42 2 452 0
28MAY26 115.00 P 0.58 0.58 0.46 0.57 -0.08 42 13 262 -6
28MAY26 117.50 P 2.05 2.05 2.05 1.93 +0.11 44 1 528 -1
28MAY26 120.00 P 3.10 3.56 3.10 4.09 +0.46 53 3 221 -2
28MAY26 122.50 P 0.00 0.00 0.00 6.40 +0.63 0 0 151 0
28MAY26 125.00 P 0.00 0.00 0.00 8.90 +0.69 0 0 178 0
28MAY26 127.50 P 0.00 0.00 0.00 11.40 +0.70 0 0 87 0
28MAY26 130.00 P 0.00 0.00 0.00 13.90 +0.70 0 0 0 -3
28MAY26 132.50 P 0.00 0.00 0.00 16.40 +0.70 0 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 18.90 +0.70 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 21.40 +0.70 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 24.45 +1.25 248 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 26.95 +1.25 265 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 29.46 +1.26 283 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 31.96 +1.26 299 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 34.46 +1.26 315 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 0.01 0.01 0.01 0.01 0.00 59 6 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 52 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 0.08 0.08 0.08 0.01 0.00 44 6 11 -6
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 0.04 -0.01 33 0 122 0
29JUN26 95.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 60 0
29JUN26 97.50 P 0.00 0.00 0.00 0.17 -0.01 33 0 80 0
29JUN26 100.00 P 0.00 0.00 0.00 0.31 -0.02 33 0 146 0
29JUN26 102.50 P 0.81 0.81 0.81 0.55 0.00 33 5 219 +5
29JUN26 105.00 P 0.00 0.00 0.00 0.89 0.00 33 0 93 0
29JUN26 107.50 P 0.00 0.00 0.00 1.40 +0.02 33 0 64 0
29JUN26 110.00 P 2.10 2.10 2.10 2.09 +0.05 33 3 241 +3
29JUN26 112.50 P 2.41 3.10 2.41 2.99 +0.09 33 3 156 0
29JUN26 115.00 P 4.00 4.05 3.68 4.09 +0.23 34 84 253 +26
29JUN26 117.50 P 4.52 4.52 4.52 5.43 +0.29 34 1 135 +1
29JUN26 120.00 P 0.00 0.00 0.00 6.97 +0.45 34 0 229 0
29JUN26 122.50 P 0.00 0.00 0.00 8.47 +0.32 33 0 925 0
29JUN26 125.00 P 0.00 0.00 0.00 10.34 +0.38 33 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 12.36 +0.44 33 0 31 0
29JUN26 130.00 P 0.00 0.00 0.00 14.51 +0.50 33 0 30 0
29JUN26 132.50 P 0.00 0.00 0.00 16.77 +0.56 33 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 19.10 +0.60 33 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 21.84 +0.98 41 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 24.45 +1.18 46 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 26.95 +1.23 49 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 29.46 +1.26 53 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 31.96 +1.26 55 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 34.46 +1.26 58 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 0.00 34 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.11 0.00 33 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.19 +0.01 33 0 3 0
30JUL26 92.50 P 0.00 0.00 0.00 0.31 +0.01 33 0 23 0
30JUL26 95.00 P 0.00 0.00 0.00 0.48 +0.01 33 0 131 0
30JUL26 97.50 P 0.00 0.00 0.00 0.76 +0.02 34 0 61 0
30JUL26 100.00 P 0.00 0.00 0.00 1.11 +0.03 34 0 32 0
30JUL26 102.50 P 0.00 0.00 0.00 1.57 +0.05 34 0 15 0
30JUL26 105.00 P 2.42 2.42 2.39 2.15 +0.07 34 16 92 +16
30JUL26 107.50 P 3.06 3.06 3.06 2.87 +0.11 34 6 152 0
30JUL26 110.00 P 3.62 3.85 3.62 3.72 +0.13 34 16 434 -5
30JUL26 112.50 P 3.88 4.88 3.88 4.75 +0.15 34 2 70 +2
30JUL26 115.00 P 0.00 0.00 0.00 5.95 +0.26 34 0 63 0
30JUL26 117.50 P 0.00 0.00 0.00 7.29 +0.46 34 0 37 0
30JUL26 120.00 P 0.00 0.00 0.00 8.77 +0.48 35 0 102 0
30JUL26 122.50 P 0.00 0.00 0.00 10.10 +0.38 33 0 116 0
30JUL26 125.00 P 0.00 0.00 0.00 11.85 +0.37 33 0 69 0
30JUL26 127.50 P 0.00 0.00 0.00 13.69 +0.43 33 0 85 0
30JUL26 130.00 P 0.00 0.00 0.00 15.63 +0.43 33 0 15 0
30JUL26 132.50 P 0.00 0.00 0.00 17.71 +0.49 33 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 19.85 +0.54 33 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 22.11 +1.15 34 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 24.52 +1.23 35 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 26.95 +0.88 37 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 29.46 +1.03 39 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 31.96 +1.14 42 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 34.46 +1.20 44 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.43 +0.01 35 0 2 0
28AUG26 90.00 P 0.00 0.00 0.00 0.61 +0.01 35 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 0.87 +0.01 35 0 2 0
28AUG26 95.00 P 0.00 0.00 0.00 1.24 +0.06 36 0 76 0
28AUG26 97.50 P 0.00 0.00 0.00 1.65 +0.04 36 0 60 0
28AUG26 100.00 P 2.49 2.49 2.49 2.17 +0.05 36 15 31 +15
28AUG26 102.50 P 3.07 3.07 3.07 2.81 +0.07 36 15 110 +15
28AUG26 105.00 P 0.00 0.00 0.00 3.54 +0.10 36 0 16 0
28AUG26 107.50 P 0.00 0.00 0.00 4.38 +0.10 36 0 16 0
28AUG26 110.00 P 0.00 0.00 0.00 5.38 +0.14 36 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 6.47 +0.19 36 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 7.71 +0.28 36 0 113 0
28AUG26 117.50 P 0.00 0.00 0.00 9.07 +0.37 37 0 77 0
28AUG26 120.00 P 0.00 0.00 0.00 10.52 +0.44 37 0 74 0
28AUG26 122.50 P 0.00 0.00 0.00 12.13 +0.53 37 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 13.40 +0.31 35 0 15 0
28AUG26 127.50 P 0.00 0.00 0.00 15.18 +0.36 35 0 45 0
28AUG26 130.00 P 0.00 0.00 0.00 17.01 +0.40 35 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 18.95 +0.42 35 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 21.40 +1.14 38 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 23.42 +1.15 38 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 25.57 +1.16 38 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 27.70 +1.13 38 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 29.96 +1.22 38 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 32.18 +1.36 38 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 34.55 +1.29 38 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 0.03 +0.01 36 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 0.08 +0.01 35 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.12 0.00 35 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.20 +0.01 35 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.30 +0.01 35 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.43 +0.02 35 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.61 +0.01 35 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.85 +0.02 35 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 1.15 +0.05 35 0 2 0
29SEP26 92.50 P 0.00 0.00 0.00 1.52 +0.05 35 0 4 0
29SEP26 95.00 P 0.00 0.00 0.00 1.98 +0.06 35 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 2.58 +0.09 35 0 3 0
29SEP26 100.00 P 0.00 0.00 0.00 3.25 +0.10 35 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 4.00 +0.12 35 0 100 0
29SEP26 105.00 P 0.00 0.00 0.00 4.85 +0.13 36 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 5.85 +0.26 36 0 135 0
29SEP26 110.00 P 0.00 0.00 0.00 6.89 +0.33 36 0 144 0
29SEP26 112.50 P 0.00 0.00 0.00 8.13 +0.50 36 0 715 0
29SEP26 115.00 P 9.03 9.14 9.03 9.40 +0.58 36 17 286 +17
29SEP26 117.50 P 0.00 0.00 0.00 10.79 +0.67 36 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 12.29 +0.63 36 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 13.87 +0.80 36 0 754 0
29SEP26 125.00 P 0.00 0.00 0.00 15.19 +0.51 35 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 16.97 +0.39 35 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 18.75 +0.39 35 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 20.84 +1.04 36 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 22.82 +1.31 36 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 24.73 +0.98 35 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 26.84 +1.08 35 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 28.98 +1.37 36 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 31.16 +1.45 36 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 33.37 +1.54 36 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 35.69 +1.68 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.17 0.00 34 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.26 +0.01 34 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.37 +0.01 34 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.51 +0.02 34 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.70 +0.02 34 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.93 +0.03 34 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.20 +0.02 34 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 1.55 +0.03 34 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 1.99 +0.04 35 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 2.50 +0.06 35 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 3.03 +0.06 35 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 3.70 +0.08 35 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 4.39 +0.09 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 5.24 +0.12 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 6.10 +0.12 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 7.11 +0.25 35 0 49 0
30DEC26 107.50 P 0.00 0.00 0.00 8.15 +0.40 35 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 9.28 +0.42 35 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 10.52 +0.56 35 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 11.76 +0.62 35 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 13.10 +0.66 35 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 14.56 +0.72 35 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 16.09 +0.76 35 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 17.70 +0.81 35 0 15 0
30DEC26 127.50 P 0.00 0.00 0.00 19.10 +0.57 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 20.83 +0.86 34 0 15 0
30DEC26 132.50 P 0.00 0.00 0.00 22.66 +0.94 34 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 24.52 +1.05 34 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 26.50 +1.17 34 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 28.47 +1.24 34 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 30.52 +1.38 34 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 32.56 +1.42 34 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 34.67 +1.50 34 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 36.81 +1.56 34 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.67 +0.06 34 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 2.12 +0.12 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.59 +0.15 34 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 3.12 +0.15 34 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 3.72 +0.20 34 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.41 +0.20 34 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 5.12 +0.22 34 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 5.99 +0.26 35 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 6.86 +0.26 35 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 7.84 +0.31 35 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 8.80 +0.37 34 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 9.99 +0.55 35 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 10.97 +0.46 34 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 12.18 +0.55 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 13.42 +0.55 34 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 14.74 +0.61 34 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 16.17 +0.64 34 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 17.78 +0.78 34 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 19.35 +0.87 34 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 20.88 +0.80 34 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 22.44 +0.93 33 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 24.19 +0.92 33 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 26.00 +0.99 33 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 27.86 +1.03 33 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 29.76 +1.06 33 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 31.72 +1.10 33 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 33.72 +1.14 33 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 35.74 +1.16 33 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 37.82 +1.21 33 0 0 0
TOTAL PUT 214 13,832 +77
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$ 25.56
28MAY26 18.00 C 0.00 0.00 0.00 7.57 -0.33 280 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.07 -0.25 260 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.57 -0.26 240 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.07 -0.31 221 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.57 -0.37 203 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.57 -0.32 166 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.56 -0.26 0 0 10 0
28MAY26 23.00 C 0.00 0.00 0.00 2.56 -0.26 0 0 20 0
28MAY26 24.00 C 0.00 0.00 0.00 1.56 -0.26 0 0 80 0
28MAY26 25.00 C 0.00 0.00 0.00 0.59 -0.23 36 0 1,055 0
28MAY26 26.00 C 0.05 0.05 0.02 0.05 -0.02 36 39 1,324 +26
28MAY26 27.00 C 0.01 0.01 0.01 0.01 0.00 56 253 5,767 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2,126 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 113 0 233 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 139 0 158 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 163 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 186 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 207 0 100 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 228 0 100 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.61 -0.31 57 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.11 -0.30 52 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.61 -0.31 48 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.11 -0.31 44 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.62 -0.30 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.13 -0.30 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.62 -0.32 37 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.61 -0.33 22 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.61 -0.26 0 0 10 0
29JUN26 23.00 C 0.00 0.00 0.00 2.62 -0.26 16 0 83 0
29JUN26 24.00 C 0.00 0.00 0.00 1.70 -0.23 18 0 86 0
29JUN26 25.00 C 0.90 0.90 0.86 0.89 -0.23 17 117 639 +112
29JUN26 26.00 C 0.46 0.46 0.31 0.36 -0.13 17 39 580 +6
29JUN26 27.00 C 0.15 0.15 0.10 0.10 -0.08 16 20 1,817 +6
29JUN26 28.00 C 0.05 0.05 0.04 0.03 -0.02 17 79 1,496 -79
29JUN26 29.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 430 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 23 0 981 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 72 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 114 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 37.00 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 7.64 -0.28 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.14 -0.28 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.68 -0.26 37 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.23 -0.26 40 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.70 -0.30 33 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.66 -0.36 19 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.67 -0.26 17 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 2.72 -0.25 17 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 1.91 -0.23 19 0 126 0
30JUL26 25.00 C 0.00 0.00 0.00 1.16 -0.20 18 0 175 0
30JUL26 26.00 C 0.65 0.65 0.60 0.62 -0.15 17 37 105 -14
30JUL26 27.00 C 0.35 0.35 0.28 0.29 -0.09 17 17 505 0
30JUL26 28.00 C 0.14 0.14 0.14 0.13 -0.04 18 10 316 -8
30JUL26 29.00 C 0.08 0.08 0.08 0.05 -0.01 18 5 138 -5
30JUL26 30.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 59 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 20 0 34 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.23 -0.29 35 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.77 -0.27 36 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.25 -0.30 31 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.79 -0.28 32 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.71 -0.38 18 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.75 -0.25 18 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.84 -0.24 18 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 2.02 -0.23 18 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 1.34 -0.20 18 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.82 -0.17 18 0 70 0
28AUG26 27.00 C 0.00 0.00 0.00 0.47 -0.12 18 0 139 0
28AUG26 28.00 C 0.23 0.23 0.23 0.24 -0.09 18 41 285 +10
28AUG26 29.00 C 0.00 0.00 0.00 0.12 -0.05 18 0 25 0
28AUG26 30.00 C 0.00 0.00 0.00 0.06 -0.02 18 0 71 0
28AUG26 31.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.77 -0.31 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.32 -0.27 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.83 -0.28 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.35 -0.27 31 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.86 -0.28 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.78 -0.38 19 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 3.84 -0.25 18 0 385 0
29SEP26 23.00 C 0.00 0.00 0.00 2.97 -0.23 18 0 13 0
29SEP26 24.00 C 0.00 0.00 0.00 2.20 -0.20 18 0 31 0
29SEP26 25.00 C 0.00 0.00 0.00 1.55 -0.16 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.03 -0.17 18 0 34 0
29SEP26 27.00 C 0.65 0.65 0.64 0.65 -0.12 18 5 218 -5
29SEP26 28.00 C 0.39 0.39 0.39 0.38 -0.09 18 5 334 -5
29SEP26 29.00 C 0.25 0.25 0.25 0.23 -0.04 19 5 158 0
29SEP26 30.00 C 0.00 0.00 0.00 0.13 -0.02 19 0 72 0
29SEP26 31.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 105 0
29SEP26 32.00 C 0.00 0.00 0.00 0.04 0.00 19 0 43 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 0.00 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 21 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 23 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 7.87 -0.25 32 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 7.33 -0.31 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.90 -0.25 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.42 -0.25 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.89 -0.31 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.87 -0.37 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.97 -0.23 19 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 3.16 -0.20 19 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.43 -0.18 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.82 -0.15 19 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 1.36 -0.09 19 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 0.92 -0.13 19 0 7 0
30DEC26 28.00 C 0.70 0.70 0.65 0.64 -0.09 19 8 42 +4
30DEC26 29.00 C 0.00 0.00 0.00 0.43 -0.06 19 0 5 0
30DEC26 30.00 C 0.00 0.00 0.00 0.28 -0.04 19 0 111 0
30DEC26 31.00 C 0.00 0.00 0.00 0.19 -0.02 19 0 234 0
30DEC26 32.00 C 0.00 0.00 0.00 0.12 -0.01 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 20 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 0.01 -0.01 18 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 19 0 23 0
30MAR27 18.00 C 0.00 0.00 0.00 7.87 -0.25 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.33 -0.31 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.90 -0.25 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.42 -0.25 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.89 -0.31 21 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.06 -0.25 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.06 -0.22 18 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.29 -0.20 18 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.62 -0.17 19 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.04 -0.15 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.61 -0.13 19 0 2 0
30MAR27 27.00 C 0.00 0.00 0.00 1.18 -0.13 19 0 4 0
30MAR27 28.00 C 0.00 0.00 0.00 0.88 -0.10 19 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 0.66 -0.06 19 0 34 0
30MAR27 30.00 C 0.00 0.00 0.00 0.47 -0.05 19 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 0.33 -0.04 19 0 66 0
30MAR27 32.00 C 0.24 0.24 0.24 0.23 -0.03 19 5 20 +5
30MAR27 33.00 C 0.00 0.00 0.00 0.16 -0.02 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
TOTAL CALL 685 22,661 +53
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 285 0 8 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 245 0 98 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 226 0 610 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 207 0 448 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 171 0 1,018 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 134 0 260 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 100 0 697 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 922 0
28MAY26 25.00 P 0.01 0.01 0.01 0.02 +0.01 32 120 8,190 -120
28MAY26 26.00 P 0.30 0.50 0.30 0.49 +0.26 36 412 1,692 -368
28MAY26 27.00 P 1.20 1.43 1.20 1.44 +0.22 0 54 726 -54
28MAY26 28.00 P 0.00 0.00 0.00 2.44 +0.26 0 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 3.44 +0.26 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.44 +0.26 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.44 +0.26 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.44 +0.26 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.44 +0.26 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.44 +0.26 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.44 +0.26 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.44 +0.26 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.44 +0.26 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 53 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 100 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 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 0.01 0.01 0.01 0.01 0.00 39 900 1,148 +900
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 0.00 0.00 0.01 0.00 23 0 383 0
29JUN26 23.00 P 0.05 0.06 0.05 0.01 0.00 17 6 660 +1
29JUN26 24.00 P 0.09 0.10 0.07 0.06 0.00 16 318 1,865 -42
29JUN26 25.00 P 0.21 0.28 0.21 0.26 +0.04 16 331 1,383 +141
29JUN26 26.00 P 0.60 0.75 0.60 0.71 +0.06 15 137 993 +122
29JUN26 27.00 P 1.29 1.53 1.29 1.52 +0.23 18 57 292 +35
29JUN26 28.00 P 0.00 0.00 0.00 2.44 +0.25 0 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 3.44 +0.26 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.44 +0.26 0 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 5.44 +0.26 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.44 +0.26 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.44 +0.26 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.44 +0.26 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.44 +0.26 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.44 +0.26 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.44 +0.26 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 0.00 0.00 0.00 0.01 0.00 33 0 62 0
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 28 0 1,241 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 398 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 185 0
30JUL26 22.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 175 0
30JUL26 23.00 P 0.10 0.11 0.10 0.06 +0.01 18 34 234 +34
30JUL26 24.00 P 0.17 0.25 0.17 0.19 +0.04 18 141 910 +60
30JUL26 25.00 P 0.44 0.48 0.43 0.48 +0.08 18 101 362 0
30JUL26 26.00 P 0.88 0.94 0.88 0.96 +0.17 18 43 360 +18
30JUL26 27.00 P 1.66 1.66 1.66 1.65 +0.20 18 10 106 +10
30JUL26 28.00 P 0.00 0.00 0.00 2.49 +0.23 18 0 1 0
30JUL26 29.00 P 0.00 0.00 0.00 3.44 +0.25 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 4.44 +0.26 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.44 +0.26 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.44 +0.26 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.46 +0.28 35 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.48 +0.30 41 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.46 +0.28 42 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.47 +0.29 46 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 60 0
28AUG26 22.00 P 0.10 0.10 0.10 0.05 +0.01 19 5 44 0
28AUG26 23.00 P 0.18 0.18 0.18 0.13 +0.01 18 47 301 +47
28AUG26 24.00 P 0.31 0.34 0.31 0.32 +0.04 18 66 465 +66
28AUG26 25.00 P 0.59 0.62 0.59 0.65 +0.09 18 8 79 +6
28AUG26 26.00 P 0.00 0.00 0.00 1.12 +0.12 18 0 45 0
28AUG26 27.00 P 0.00 0.00 0.00 1.76 +0.15 18 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 2.56 +0.19 18 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 3.46 +0.23 18 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.44 +0.26 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.44 +0.26 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.44 +0.26 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.46 +0.28 31 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.48 +0.30 36 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.46 +0.28 37 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.47 +0.29 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
29SEP26 20.00 P 0.04 0.04 0.04 0.01 0.00 19 1 114 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 0.10 +0.02 19 0 54 0
29SEP26 23.00 P 0.00 0.00 0.00 0.22 +0.04 19 0 396 0
29SEP26 24.00 P 0.44 0.44 0.44 0.44 +0.06 19 2 163 -2
29SEP26 25.00 P 0.00 0.00 0.00 0.80 +0.10 19 0 138 0
29SEP26 26.00 P 0.00 0.00 0.00 1.27 +0.17 18 0 50 0
29SEP26 27.00 P 1.72 1.72 1.72 1.90 +0.18 18 4 925 +4
29SEP26 28.00 P 0.00 0.00 0.00 2.65 +0.20 18 0 52 0
29SEP26 29.00 P 0.00 0.00 0.00 3.51 +0.23 18 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.45 +0.25 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.44 +0.26 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.44 +0.26 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.46 +0.28 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.48 +0.30 32 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.46 +0.28 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.47 +0.29 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.44 +0.26 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 19 0 41 0
30DEC26 18.50 P 0.00 0.00 0.00 0.02 0.00 19 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 0.06 +0.02 20 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.09 +0.02 20 0 115 0
30DEC26 21.00 P 0.00 0.00 0.00 0.17 +0.03 19 0 232 0
30DEC26 22.00 P 0.00 0.00 0.00 0.33 +0.05 19 0 38 0
30DEC26 23.00 P 0.00 0.00 0.00 0.57 +0.08 19 0 143 0
30DEC26 24.00 P 0.00 0.00 0.00 0.90 +0.11 19 0 1,077 0
30DEC26 25.00 P 1.21 1.21 1.21 1.30 +0.15 19 2 92 +2
30DEC26 26.00 P 0.00 0.00 0.00 1.83 +0.15 19 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 2.51 +0.20 19 0 105 0
30DEC26 28.00 P 0.00 0.00 0.00 3.23 +0.23 19 0 121 0
30DEC26 29.00 P 0.00 0.00 0.00 4.03 +0.23 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.89 +0.24 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.76 +0.32 18 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.65 +0.23 15 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.66 +0.29 18 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.57 +0.24 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.55 +0.25 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.58 +0.30 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.58 +0.32 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 96 0
30MAR27 18.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 78 0
30MAR27 19.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 80 0
30MAR27 19.50 P 0.00 0.00 0.00 0.10 +0.01 19 0 11 0
30MAR27 20.00 P 0.00 0.00 0.00 0.15 +0.02 19 0 13 0
30MAR27 21.00 P 0.31 0.31 0.31 0.27 +0.04 19 5 45 +5
30MAR27 22.00 P 0.50 0.50 0.50 0.46 +0.06 19 2 63 +2
30MAR27 23.00 P 0.71 0.73 0.71 0.73 +0.08 19 3 104 +3
30MAR27 24.00 P 0.00 0.00 0.00 1.09 +0.11 19 0 80 0
30MAR27 25.00 P 0.00 0.00 0.00 1.54 +0.18 19 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 1.99 +0.14 18 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.66 +0.19 18 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 3.37 +0.19 18 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 4.15 +0.21 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.94 +0.19 18 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.76 +0.21 16 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.68 +0.23 15 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.72 +0.26 19 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.66 +0.25 19 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.63 +0.26 19 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.60 +0.25 18 0 0 0
TOTAL PUT 2,809 32,338 +870
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$ 369.60
28MAY26 200.00 C 0.00 0.00 0.00 169.95 +4.12 526 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 165.29 +4.46 562 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 160.30 +4.47 542 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 155.30 +4.47 522 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 150.30 +4.36 502 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 145.30 +4.36 483 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 140.00 +4.06 425 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 135.30 +4.47 446 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 130.30 +4.36 428 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 125.31 +4.36 411 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 120.31 +4.47 393 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 115.31 +4.47 376 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 109.85 +3.90 303 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 105.31 +4.36 342 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 100.31 +4.47 325 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 94.84 +3.88 258 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 89.85 +3.95 246 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 85.32 +4.48 278 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 79.85 +4.01 218 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 75.32 +4.48 246 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 69.85 +4.01 191 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 59.62 +3.78 0 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 49.62 +3.77 0 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 39.62 +3.77 0 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 29.62 +3.73 0 0 760 0
28MAY26 350.00 C 19.00 19.00 19.00 20.04 +3.37 70 7 37 +7
28MAY26 360.00 C 9.73 9.73 9.73 9.73 +1.51 29 3 51 +3
28MAY26 370.00 C 3.96 4.25 2.74 2.87 +0.03 39 165 551 -35
28MAY26 380.00 C 0.93 1.16 0.70 0.33 -0.39 39 70 180 -32
28MAY26 390.00 C 0.35 0.35 0.32 0.02 -0.09 41 167 415 +51
28MAY26 400.00 C 0.19 0.23 0.19 0.01 -0.01 54 66 427 +3
28MAY26 410.00 C 0.10 0.10 0.10 0.01 0.00 70 166 1,096 -13
28MAY26 420.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,204 0
28MAY26 430.00 C 0.08 0.08 0.08 0.01 0.00 98 1 710 0
28MAY26 440.00 C 0.10 0.10 0.06 0.01 0.00 112 13 1,582 0
28MAY26 450.00 C 0.07 0.07 0.06 0.01 0.00 125 16 731 -16
28MAY26 460.00 C 0.07 0.07 0.06 0.01 0.00 137 17 799 -17
28MAY26 470.00 C 0.01 0.01 0.01 0.01 0.00 149 36 625 -36
28MAY26 480.00 C 0.00 0.00 0.00 0.01 0.00 161 0 1,355 0
28MAY26 490.00 C 0.00 0.00 0.00 0.01 0.00 173 0 275 0
28MAY26 500.00 C 0.00 0.00 0.00 0.01 0.00 184 0 441 0
28MAY26 510.00 C 0.00 0.00 0.00 0.01 0.00 195 0 86 0
28MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 206 0 87 0
28MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 216 0 31 0
28MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 226 0 15 0
28MAY26 550.00 C 0.00 0.00 0.00 0.01 0.00 236 0 43 0
28MAY26 560.00 C 0.00 0.00 0.00 0.01 0.00 246 0 9 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 255 0 8 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 283 0 68 0
28MAY26 610.00 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 0.00 300 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 308 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.01 0.00 317 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.01 0.00 325 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 333 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 341 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 348 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 356 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 363 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 371 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 378 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 385 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 392 0 2 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 399 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 405 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 412 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 419 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 425 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 431 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 438 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 444 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 450 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 456 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 462 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 170.54 +4.60 96 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 165.31 +4.23 84 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 160.40 +3.55 84 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 155.55 +3.63 85 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 150.36 +3.47 75 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 145.51 +4.49 77 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 140.40 +4.35 70 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 135.50 +4.42 70 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 130.58 +4.35 69 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 125.57 +4.46 65 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 120.61 +4.44 63 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 115.72 +4.32 62 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 110.73 +4.12 59 0 60 0
29JUN26 265.00 C 0.00 0.00 0.00 106.02 +4.45 61 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 100.89 +4.23 56 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 95.99 +4.43 54 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 91.21 +3.50 54 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 86.12 +3.30 50 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 81.44 +3.36 50 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 77.49 +4.30 55 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 72.64 +4.20 53 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 61.44 +3.36 39 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 52.39 +3.12 38 2 0 -2
29JUN26 330.00 C 0.00 0.00 0.00 43.87 +2.83 39 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 36.01 +2.49 38 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 29.01 +2.10 39 0 60 0
29JUN26 360.00 C 22.70 22.70 22.70 22.70 +1.54 38 1 80 0
29JUN26 370.00 C 17.60 18.00 17.58 17.58 +1.32 39 14 123 +14
29JUN26 380.00 C 12.98 13.86 12.98 13.31 +0.93 39 4 521 +2
29JUN26 390.00 C 0.00 0.00 0.00 9.96 +0.80 39 0 486 0
29JUN26 400.00 C 8.50 8.50 7.50 7.15 +0.57 39 69 1,036 -8
29JUN26 410.00 C 6.53 6.53 6.00 5.02 +0.38 39 29 4,353 -15
29JUN26 420.00 C 4.95 4.96 4.33 3.45 +0.25 39 47 2,619 +12
29JUN26 430.00 C 3.43 3.64 3.43 2.33 +0.16 39 24 599 +22
29JUN26 440.00 C 0.00 0.00 0.00 1.54 +0.10 39 2 1,590 -2
29JUN26 450.00 C 2.43 2.43 2.43 0.99 +0.05 39 1 1,033 0
29JUN26 460.00 C 0.00 0.00 0.00 0.63 +0.04 39 0 1,314 0
29JUN26 470.00 C 0.00 0.00 0.00 0.38 +0.01 38 0 469 0
29JUN26 480.00 C 0.00 0.00 0.00 0.23 0.00 38 0 344 0
29JUN26 490.00 C 0.00 0.00 0.00 0.14 0.00 38 0 63 0
29JUN26 500.00 C 0.87 0.87 0.87 0.08 -0.01 38 6 2,029 +6
29JUN26 510.00 C 0.00 0.00 0.00 0.05 0.00 39 0 98 0
29JUN26 520.00 C 0.00 0.00 0.00 0.03 0.00 39 0 380 0
29JUN26 530.00 C 0.00 0.00 0.00 0.02 0.00 39 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 0.00 0.00 0.00 0.01 0.00 40 0 1,276 0
29JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 42 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 45 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 0.27 0.27 0.27 0.01 0.00 49 6 314 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 76 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 77 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 0.00 170.73 +3.82 62 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 165.88 +2.68 64 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 161.08 +2.89 65 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 156.12 +2.88 63 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 151.20 +4.09 62 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 146.27 +2.83 60 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 141.17 +2.70 56 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 136.41 +2.84 57 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 131.54 +4.06 56 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 126.56 +2.71 53 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 121.76 +3.28 53 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 116.79 +3.49 51 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 111.93 +3.18 49 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 107.07 +3.10 48 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 102.20 +3.93 46 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 97.39 +3.46 45 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 92.59 +3.91 44 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 87.81 +3.03 43 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 83.09 +2.98 42 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 78.43 +3.31 41 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 73.84 +2.89 40 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 64.94 +3.91 39 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 55.88 +2.96 37 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 48.09 +2.70 37 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 40.93 +2.45 37 0 0 0
30JUL26 350.00 C 32.59 32.59 32.59 34.51 +1.92 37 1 16 +1
30JUL26 360.00 C 0.00 0.00 0.00 29.14 +2.03 38 0 139 0
30JUL26 370.00 C 0.00 0.00 0.00 23.96 +1.61 37 0 192 0
30JUL26 380.00 C 18.93 18.93 18.93 19.67 +1.42 38 12 184 +9
30JUL26 390.00 C 16.77 16.77 15.30 15.79 +1.17 37 29 407 +10
30JUL26 400.00 C 13.06 13.06 13.06 12.53 +0.95 37 1 235 0
30JUL26 410.00 C 10.85 10.85 10.85 9.84 +0.76 37 1 291 +1
30JUL26 420.00 C 9.00 9.00 8.65 7.65 +0.61 37 4 337 +2
30JUL26 430.00 C 7.10 7.10 7.10 5.88 +0.47 37 3 199 +3
30JUL26 440.00 C 0.00 0.00 0.00 4.48 +0.36 37 0 154 0
30JUL26 450.00 C 0.00 0.00 0.00 3.38 +0.36 37 0 233 0
30JUL26 460.00 C 0.00 0.00 0.00 2.46 +0.20 37 0 100 0
30JUL26 470.00 C 0.00 0.00 0.00 1.82 +0.15 37 0 320 0
30JUL26 480.00 C 0.00 0.00 0.00 1.34 +0.11 37 0 215 0
30JUL26 490.00 C 0.00 0.00 0.00 0.98 +0.08 37 0 83 0
30JUL26 500.00 C 0.00 0.00 0.00 0.71 +0.06 37 0 81 0
30JUL26 510.00 C 0.00 0.00 0.00 0.51 +0.04 37 0 9 0
30JUL26 520.00 C 0.00 0.00 0.00 0.36 +0.02 37 0 35 0
30JUL26 530.00 C 0.00 0.00 0.00 0.26 +0.02 37 0 33 0
30JUL26 540.00 C 0.00 0.00 0.00 0.18 +0.01 37 0 5 0
30JUL26 550.00 C 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 0.09 0.00 37 0 16 0
30JUL26 570.00 C 0.79 0.79 0.79 0.06 0.00 36 2 2 +2
30JUL26 580.00 C 0.00 0.00 0.00 0.04 0.00 36 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 0.63 0.63 0.63 0.02 0.00 37 2 6 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 620.00 C 0.45 0.45 0.45 0.01 0.00 37 2 2 +2
28AUG26 200.00 C 0.00 0.00 0.00 171.24 +2.74 54 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 166.32 +2.72 53 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 161.42 +2.52 53 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 156.53 +2.71 52 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 151.65 +2.71 51 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 146.77 +2.70 50 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 141.91 +2.56 49 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 137.05 +2.92 49 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 132.33 +2.81 49 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 127.69 +3.38 49 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 122.75 +3.14 47 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 117.93 +2.88 46 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 113.14 +3.23 45 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 108.36 +3.10 44 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 103.70 +3.15 43 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 98.76 +2.79 42 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 94.35 +3.14 42 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 89.86 +2.82 41 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 85.34 +2.77 41 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 80.79 +2.58 40 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 76.43 +2.63 39 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 68.09 +2.48 39 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 59.50 +2.99 37 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 52.22 +2.80 37 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 45.49 +2.60 37 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 39.79 +2.44 38 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 34.04 +2.03 37 0 45 0
28AUG26 370.00 C 28.08 28.82 28.08 28.84 +1.57 37 25 210 +15
28AUG26 380.00 C 24.58 24.64 24.53 24.64 +1.42 37 65 264 +33
28AUG26 390.00 C 20.93 20.93 20.93 20.88 +1.41 38 15 333 -15
28AUG26 400.00 C 17.90 17.90 17.81 17.57 +1.38 38 16 152 0
28AUG26 410.00 C 15.15 15.15 15.15 14.57 +1.20 38 15 153 0
28AUG26 420.00 C 0.00 0.00 0.00 12.00 +1.03 37 0 181 0
28AUG26 430.00 C 0.00 0.00 0.00 9.83 +0.88 37 0 110 0
28AUG26 440.00 C 0.00 0.00 0.00 8.00 +0.74 37 0 10 0
28AUG26 450.00 C 0.00 0.00 0.00 6.48 +0.79 37 0 15 0
28AUG26 460.00 C 0.00 0.00 0.00 5.07 +0.50 37 0 15 0
28AUG26 470.00 C 0.00 0.00 0.00 4.06 +0.41 37 0 62 0
28AUG26 480.00 C 0.00 0.00 0.00 3.24 +0.34 37 0 13 0
28AUG26 490.00 C 0.00 0.00 0.00 2.57 +0.28 37 0 28 0
28AUG26 500.00 C 0.00 0.00 0.00 2.04 +0.23 37 0 240 0
28AUG26 510.00 C 0.00 0.00 0.00 1.60 +0.18 37 0 1 0
28AUG26 520.00 C 0.00 0.00 0.00 1.26 +0.15 37 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 0.98 +0.12 37 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 0.77 +0.10 37 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 0.59 +0.07 37 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 0.46 +0.06 37 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 0.36 +0.05 37 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 0.27 +0.03 37 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 0.21 +0.03 37 0 0 0
28AUG26 600.00 C 0.00 0.00 0.00 0.16 +0.02 37 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 172.10 +3.60 53 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 167.22 +3.62 52 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 162.33 +3.43 51 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 157.45 +3.63 50 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 152.57 +3.63 48 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 147.67 +3.34 47 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 142.61 +3.10 44 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 137.55 +2.85 42 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 132.39 +2.57 38 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 128.08 +3.04 41 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 123.42 +3.03 41 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 118.70 +3.10 41 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 114.03 +2.97 40 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 109.44 +3.07 40 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 104.83 +2.99 40 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 100.28 +2.94 39 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 95.80 +2.88 39 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 91.39 +2.76 38 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 87.06 +2.69 38 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 82.83 +2.48 38 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 78.78 +2.50 38 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 70.79 +2.37 37 0 100 0
29SEP26 320.00 C 0.00 0.00 0.00 63.31 +3.37 37 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 56.05 +2.89 37 0 0 0
29SEP26 340.00 C 42.12 42.12 42.12 49.61 +2.71 37 1 35 -1
29SEP26 350.00 C 0.00 0.00 0.00 43.68 +2.54 37 0 35 0
29SEP26 360.00 C 0.00 0.00 0.00 38.26 +2.20 37 0 35 0
29SEP26 370.00 C 0.00 0.00 0.00 33.37 +1.99 37 0 806 0
29SEP26 380.00 C 0.00 0.00 0.00 29.05 +1.80 37 0 51 0
29SEP26 390.00 C 0.00 0.00 0.00 25.25 +1.60 37 0 64 0
29SEP26 400.00 C 0.00 0.00 0.00 21.96 +1.55 37 0 159 0
29SEP26 410.00 C 0.00 0.00 0.00 18.90 +1.51 37 0 1,237 0
29SEP26 420.00 C 0.00 0.00 0.00 16.10 +1.35 37 0 94 0
29SEP26 430.00 C 0.00 0.00 0.00 13.66 +1.19 37 0 317 0
29SEP26 440.00 C 0.00 0.00 0.00 11.54 +1.05 37 0 978 0
29SEP26 450.00 C 11.50 11.50 11.50 9.72 +1.18 37 1 504 -1
29SEP26 460.00 C 0.00 0.00 0.00 7.92 +0.78 37 0 675 0
29SEP26 470.00 C 0.00 0.00 0.00 6.62 +0.68 37 0 1,167 0
29SEP26 480.00 C 0.00 0.00 0.00 5.52 +0.58 37 0 136 0
29SEP26 490.00 C 0.00 0.00 0.00 4.59 +0.50 37 0 148 0
29SEP26 500.00 C 0.00 0.00 0.00 3.80 +0.43 37 0 398 0
29SEP26 510.00 C 0.00 0.00 0.00 3.24 +0.46 37 0 38 0
29SEP26 520.00 C 0.00 0.00 0.00 2.59 +0.24 37 0 121 0
29SEP26 530.00 C 0.00 0.00 0.00 2.13 +0.26 37 0 935 0
29SEP26 540.00 C 0.00 0.00 0.00 1.75 +0.22 37 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 1.44 +0.19 37 0 157 0
29SEP26 560.00 C 0.00 0.00 0.00 1.17 +0.16 37 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 0.96 +0.14 37 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.78 +0.11 37 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.65 +0.09 37 0 624 0
29SEP26 600.00 C 0.00 0.00 0.00 0.52 +0.08 37 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.42 +0.07 37 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.34 +0.05 37 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.27 +0.04 37 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.22 +0.04 37 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.18 +0.03 37 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 0.14 +0.02 37 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.12 +0.02 37 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.08 +0.02 37 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 13 0
30DEC26 200.00 C 0.00 0.00 0.00 174.43 +3.16 47 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 169.69 +3.16 47 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 164.95 +3.13 46 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 160.24 +3.13 45 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 155.55 +3.02 44 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 150.87 +3.12 44 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 146.23 +3.11 43 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 141.61 +3.09 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 137.11 +3.13 42 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 132.59 +3.12 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 128.10 +3.08 41 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 123.67 +3.01 41 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 119.30 +2.97 40 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 114.99 +2.93 40 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 110.73 +2.87 39 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 106.66 +2.93 39 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 102.47 +2.79 39 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 98.52 +2.75 39 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 94.57 +2.70 39 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 90.71 +2.65 38 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 86.93 +2.52 38 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 79.73 +2.43 38 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 72.83 +2.24 37 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 66.34 +2.11 37 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 60.23 +3.35 37 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 53.98 +2.50 36 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 48.84 +2.36 36 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 44.51 +2.17 37 0 2 0
30DEC26 380.00 C 0.00 0.00 0.00 40.09 +2.00 37 0 19 0
30DEC26 390.00 C 0.00 0.00 0.00 36.06 +1.81 37 0 1,002 0
30DEC26 400.00 C 0.00 0.00 0.00 32.48 +1.69 37 0 49 0
30DEC26 410.00 C 0.00 0.00 0.00 29.23 +1.55 37 0 131 0
30DEC26 420.00 C 0.00 0.00 0.00 26.14 +1.38 37 0 98 0
30DEC26 430.00 C 0.00 0.00 0.00 23.51 +1.47 37 0 148 0
30DEC26 440.00 C 0.00 0.00 0.00 20.93 +1.35 37 0 171 0
30DEC26 450.00 C 0.00 0.00 0.00 18.60 +1.24 37 0 624 0
30DEC26 460.00 C 0.00 0.00 0.00 16.03 +1.10 36 0 1,018 0
30DEC26 470.00 C 0.00 0.00 0.00 14.21 +1.01 36 0 613 0
30DEC26 480.00 C 0.00 0.00 0.00 12.58 +0.92 36 0 110 0
30DEC26 490.00 C 0.00 0.00 0.00 11.12 +0.83 36 0 3 0
30DEC26 500.00 C 11.50 11.50 11.50 9.82 +0.75 36 1 191 +1
30DEC26 510.00 C 0.00 0.00 0.00 8.66 +0.68 36 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 7.63 +0.61 36 0 17 0
30DEC26 530.00 C 6.90 6.90 6.90 6.72 +0.56 36 1 38 +1
30DEC26 540.00 C 0.00 0.00 0.00 5.91 +0.50 36 0 43 0
30DEC26 550.00 C 0.00 0.00 0.00 5.20 +0.45 36 0 59 0
30DEC26 560.00 C 0.00 0.00 0.00 4.56 +0.40 36 0 4 0
30DEC26 570.00 C 0.00 0.00 0.00 4.00 +0.36 36 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 3.51 +0.32 36 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 3.08 +0.29 36 0 61 0
30DEC26 600.00 C 0.00 0.00 0.00 2.78 +0.27 37 0 50 0
30DEC26 610.00 C 0.00 0.00 0.00 2.36 +0.23 36 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 2.07 +0.21 36 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 1.81 +0.19 36 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 1.58 +0.16 36 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 1.38 +0.14 36 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 1.21 +0.13 36 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 1.05 +0.11 36 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.92 +0.10 36 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.83 +0.10 36 0 16 0
30DEC26 700.00 C 0.00 0.00 0.00 0.70 +0.08 36 0 17 0
30MAR27 200.00 C 0.00 0.00 0.00 177.39 +3.03 46 0 2 0
30MAR27 205.00 C 0.00 0.00 0.00 172.77 +3.04 46 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 168.17 +3.02 45 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 163.61 +2.93 44 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 159.07 +3.00 44 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 154.58 +2.90 43 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 150.02 +2.78 42 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 145.61 +2.75 42 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 141.20 +2.72 41 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 136.87 +2.69 41 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 132.62 +2.61 40 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 128.62 +2.78 40 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 124.27 +2.94 40 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 120.20 +2.87 39 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 116.21 +2.79 39 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 112.26 +2.82 39 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 108.47 +2.73 39 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 104.68 +2.60 38 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 100.96 +2.57 38 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 97.33 +2.47 38 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 93.86 +2.29 38 0 1 0
30MAR27 310.00 C 0.00 0.00 0.00 87.01 +2.57 38 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 80.48 +2.49 37 0 14 0
30MAR27 330.00 C 0.00 0.00 0.00 74.32 +2.30 37 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 68.44 +2.18 37 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 63.04 +2.01 37 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 57.88 +1.96 37 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 52.82 +1.85 36 0 1 0
30MAR27 380.00 C 0.00 0.00 0.00 48.59 +1.92 36 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 44.60 +2.39 36 0 2 0
30MAR27 400.00 C 0.00 0.00 0.00 40.87 +2.18 36 0 4 0
30MAR27 410.00 C 0.00 0.00 0.00 37.44 +2.08 36 0 16 0
30MAR27 420.00 C 0.00 0.00 0.00 34.40 +1.64 36 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 31.36 +1.30 36 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 28.56 +1.19 36 0 1,300 0
30MAR27 450.00 C 0.00 0.00 0.00 26.00 +1.11 36 0 10 0
30MAR27 460.00 C 0.00 0.00 0.00 23.64 +1.68 36 0 16 0
30MAR27 470.00 C 0.00 0.00 0.00 20.85 +0.91 36 0 601 0
30MAR27 480.00 C 0.00 0.00 0.00 18.93 +0.83 36 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 17.18 +0.77 36 0 30 0
30MAR27 500.00 C 0.00 0.00 0.00 16.04 +1.16 36 0 58 0
30MAR27 510.00 C 0.00 0.00 0.00 14.12 +0.65 36 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 12.79 +0.59 36 0 5 0
30MAR27 530.00 C 0.00 0.00 0.00 11.58 +0.54 36 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 10.48 +0.49 36 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 9.48 +0.45 36 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 8.57 +0.41 36 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 7.74 +0.36 36 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 7.00 +0.34 36 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 6.32 +0.30 36 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 5.71 +0.28 36 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 5.16 +0.25 36 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 4.65 +0.22 36 0 0 0
TOTAL CALL 1,129 54,372 +7
28MAY26 200.00 P 0.00 0.00 0.00 0.01 0.00 370 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 0.01 0.00 356 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 0.01 0.00 342 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 0.01 0.00 328 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 0.01 0.00 241 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 0.00 219 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 145 0 57 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 135 0 17 0
28MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 115 0 90 0
28MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 96 0 93 0
28MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 77 0 206 0
28MAY26 340.00 P 0.00 0.00 0.00 0.01 -0.04 58 0 2,612 0
28MAY26 350.00 P 0.14 0.14 0.14 0.01 -0.44 39 5 1,266 0
28MAY26 360.00 P 0.82 0.82 0.43 0.37 -1.87 39 86 3,541 +3
28MAY26 370.00 P 3.50 4.40 2.83 3.21 -3.99 39 264 831 -43
28MAY26 380.00 P 10.00 12.05 9.60 11.02 -4.28 47 74 1,025 -73
28MAY26 390.00 P 19.00 22.50 18.00 20.40 -3.87 0 46 1,355 -24
28MAY26 400.00 P 29.80 31.40 28.00 30.65 -3.55 85 35 2,425 -22
28MAY26 410.00 P 40.00 41.80 39.90 41.61 -2.59 147 16 1,674 -635
28MAY26 420.00 P 50.00 51.00 50.00 50.40 -3.80 0 5 822 -403
28MAY26 430.00 P 60.00 60.80 60.00 62.21 -1.99 214 19 399 -41
28MAY26 440.00 P 71.60 71.60 71.60 70.40 -4.63 0 5 114 -30
28MAY26 450.00 P 81.20 81.20 81.20 80.40 -4.66 0 7 70 0
28MAY26 460.00 P 0.00 0.00 0.00 90.40 -4.79 0 0 19 0
28MAY26 470.00 P 0.00 0.00 0.00 100.40 -4.79 0 0 15 0
28MAY26 480.00 P 0.00 0.00 0.00 110.40 -4.79 0 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 120.40 -4.66 0 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 130.40 -4.66 0 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 140.40 -4.79 0 0 15 0
28MAY26 520.00 P 0.00 0.00 0.00 150.40 -4.45 0 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 160.40 -4.45 0 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 170.40 -4.48 0 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 180.40 -4.62 0 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 190.40 -4.65 0 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 200.40 -4.78 0 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 210.40 -4.65 0 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 220.40 -4.65 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 230.40 -4.75 0 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 240.40 -4.39 0 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 250.40 -4.65 0 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 260.40 -4.65 0 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 270.40 -4.44 0 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 280.40 -4.44 0 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 290.40 -4.44 0 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 300.40 -4.44 0 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 310.40 -4.44 0 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 320.40 -4.44 0 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 330.40 -4.44 0 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 340.40 -4.44 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 350.40 -4.44 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 360.40 -4.44 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 370.40 -4.35 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 380.40 -4.35 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 390.40 -4.64 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 400.40 -4.34 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 410.40 -4.43 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 420.40 -4.64 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 430.40 -4.43 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 440.40 -4.43 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 450.40 -4.43 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 460.40 -4.46 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 470.40 -4.46 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 480.40 -4.76 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 44 0 16 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 9 0
29JUN26 265.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 0.04 -0.03 39 0 4 0
29JUN26 275.00 P 0.00 0.00 0.00 0.06 -0.05 38 0 1 0
29JUN26 280.00 P 0.00 0.00 0.00 0.10 -0.07 38 0 4 0
29JUN26 285.00 P 0.00 0.00 0.00 0.16 -0.10 38 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 0.25 -0.14 38 0 16 0
29JUN26 295.00 P 0.00 0.00 0.00 0.38 -0.20 38 0 12 0
29JUN26 300.00 P 0.92 0.92 0.92 0.57 -0.26 39 1 343 0
29JUN26 310.00 P 1.48 1.48 1.48 1.15 -0.42 39 2 168 0
29JUN26 320.00 P 2.15 2.34 2.15 2.09 -0.70 39 109 213 +8
29JUN26 330.00 P 3.49 3.57 3.49 3.57 -0.75 39 17 364 +3
29JUN26 340.00 P 5.25 5.80 5.20 5.57 -1.13 38 30 563 +1
29JUN26 350.00 P 8.24 8.77 7.85 8.32 -1.59 38 41 957 +20
29JUN26 360.00 P 12.12 12.50 11.90 12.00 -2.00 38 8 1,024 +6
29JUN26 370.00 P 16.50 17.00 16.10 16.99 -2.41 38 12 4,035 +9
29JUN26 380.00 P 22.00 23.40 22.00 22.85 -2.36 39 38 2,169 +25
29JUN26 390.00 P 29.00 29.00 29.00 29.53 -2.77 39 4 4,099 +4
29JUN26 400.00 P 37.19 37.40 36.00 36.58 -3.23 38 15 6,448 +15
29JUN26 410.00 P 45.50 45.50 44.00 44.54 -3.41 39 4 1,778 0
29JUN26 420.00 P 54.50 54.60 50.00 51.45 -5.14 31 15 2,838 +13
29JUN26 430.00 P 63.00 63.00 62.80 62.52 -3.47 41 7 660 +7
29JUN26 440.00 P 0.00 0.00 0.00 72.03 -3.10 43 0 490 0
29JUN26 450.00 P 0.00 0.00 0.00 81.59 -3.47 44 0 2,114 0
29JUN26 460.00 P 0.00 0.00 0.00 90.63 -4.56 40 0 295 0
29JUN26 470.00 P 0.00 0.00 0.00 100.99 -4.20 47 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 110.40 -4.79 0 0 341 0
29JUN26 490.00 P 0.00 0.00 0.00 120.69 -4.37 50 0 60 0
29JUN26 500.00 P 0.00 0.00 0.00 130.40 -4.66 0 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 140.40 -4.79 0 0 16 0
29JUN26 520.00 P 0.00 0.00 0.00 150.40 -4.45 0 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 160.40 -4.45 0 0 56 0
29JUN26 540.00 P 0.00 0.00 0.00 170.40 -4.48 0 0 15 -36
29JUN26 550.00 P 0.00 0.00 0.00 180.40 -4.62 0 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 190.40 -4.65 0 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 200.40 -4.78 0 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 210.40 -4.65 0 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 220.40 -4.65 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 230.40 -4.75 0 0 265 0
29JUN26 610.00 P 0.00 0.00 0.00 240.40 -4.39 0 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 250.40 -4.75 0 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 260.40 -4.65 0 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 270.40 -4.44 0 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 280.40 -4.44 0 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 290.40 -4.44 0 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 300.40 -4.74 0 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 310.40 -4.44 0 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 320.40 -4.74 0 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 330.40 -4.44 0 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 340.40 -4.74 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 350.40 -4.44 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 360.40 -4.44 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 370.40 -4.35 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 380.40 -4.53 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 390.40 -4.64 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 400.40 -4.34 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 410.40 -4.73 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 420.40 -4.64 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 430.40 -4.43 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 440.40 -4.43 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 450.40 -4.43 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 460.40 -4.46 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 470.40 -4.46 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 480.40 -4.76 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.08 -0.03 37 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.12 -0.05 37 0 100 0
30JUL26 260.00 P 0.00 0.00 0.00 0.18 -0.06 37 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.26 -0.08 37 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.35 -0.13 37 0 105 0
30JUL26 275.00 P 0.00 0.00 0.00 0.50 -0.14 37 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.67 -0.21 37 0 9 0
30JUL26 285.00 P 0.00 0.00 0.00 0.92 -0.22 37 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 1.21 -0.30 37 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 1.57 -0.42 37 0 97 0
30JUL26 300.00 P 0.00 0.00 0.00 2.08 -0.45 37 0 135 0
30JUL26 310.00 P 0.00 0.00 0.00 3.31 -0.62 37 0 193 0
30JUL26 320.00 P 4.82 5.10 4.82 4.94 -0.69 37 61 198 +19
30JUL26 330.00 P 6.80 6.80 6.80 6.94 -0.99 36 1 305 +1
30JUL26 340.00 P 9.25 9.73 9.25 9.62 -1.23 36 9 2,076 +2
30JUL26 350.00 P 13.20 13.20 13.20 12.94 -1.59 36 1 243 +1
30JUL26 360.00 P 17.31 17.31 17.31 17.17 -1.72 36 8 690 -8
30JUL26 370.00 P 21.19 22.00 21.19 21.86 -2.23 36 16 381 -11
30JUL26 380.00 P 27.50 27.50 27.50 27.58 -2.56 36 1 490 -1
30JUL26 390.00 P 34.00 34.00 34.00 35.21 -1.57 38 6 134 +6
30JUL26 400.00 P 0.00 0.00 0.00 39.83 -4.06 34 0 431 0
30JUL26 410.00 P 0.00 0.00 0.00 48.46 -3.05 37 0 371 0
30JUL26 420.00 P 0.00 0.00 0.00 56.32 -3.25 37 0 454 0
30JUL26 430.00 P 0.00 0.00 0.00 65.54 -2.84 39 0 238 0
30JUL26 440.00 P 0.00 0.00 0.00 74.19 -3.17 39 0 160 0
30JUL26 450.00 P 0.00 0.00 0.00 83.11 -3.22 39 0 92 0
30JUL26 460.00 P 0.00 0.00 0.00 92.24 -3.27 39 0 31 0
30JUL26 470.00 P 0.00 0.00 0.00 101.68 -3.51 40 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 111.14 -4.05 39 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 120.69 -4.37 38 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 130.44 -4.62 37 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 140.59 -4.60 42 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 150.47 -4.38 42 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 160.40 -4.45 0 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 170.40 -4.48 0 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 180.40 -4.62 0 0 1 0
30JUL26 560.00 P 0.00 0.00 0.00 190.40 -4.65 0 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 200.47 -4.71 51 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 210.45 -4.60 53 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 220.46 -4.59 55 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 230.40 -4.75 0 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 240.46 -4.33 58 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 250.40 -4.75 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.04 -0.01 37 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.13 -0.03 37 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.19 -0.03 37 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.26 -0.05 37 0 1 0
28AUG26 250.00 P 0.00 0.00 0.00 0.36 -0.06 37 0 3 0
28AUG26 255.00 P 0.00 0.00 0.00 0.48 -0.09 37 0 7 0
28AUG26 260.00 P 0.00 0.00 0.00 0.64 -0.10 37 0 1 0
28AUG26 265.00 P 0.00 0.00 0.00 0.84 -0.14 37 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 1.09 -0.14 37 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 1.39 -0.21 37 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 1.76 -0.21 37 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 2.17 -0.32 37 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 2.71 -0.32 37 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 3.26 -0.56 37 0 15 0
28AUG26 300.00 P 4.24 4.24 4.24 4.12 -0.47 37 15 93 +15
28AUG26 310.00 P 0.00 0.00 0.00 5.81 -0.70 37 0 239 0
28AUG26 320.00 P 7.80 7.80 7.80 7.77 -0.89 37 2 106 +2
28AUG26 330.00 P 0.00 0.00 0.00 10.28 -0.96 37 0 93 0
28AUG26 340.00 P 0.00 0.00 0.00 13.33 -1.30 36 0 2,106 0
28AUG26 350.00 P 16.50 16.50 16.50 17.06 -1.37 36 1 169 +1
28AUG26 360.00 P 0.00 0.00 0.00 21.40 -1.64 36 0 219 0
28AUG26 370.00 P 25.97 26.83 25.75 26.78 -1.55 37 86 223 -33
28AUG26 380.00 P 0.00 0.00 0.00 32.20 -2.06 37 0 846 0
28AUG26 390.00 P 37.96 38.12 37.96 38.42 -2.20 37 9 241 -9
28AUG26 400.00 P 0.00 0.00 0.00 43.80 -2.46 35 0 111 0
28AUG26 410.00 P 0.00 0.00 0.00 52.30 -2.57 37 0 108 0
28AUG26 420.00 P 0.00 0.00 0.00 60.24 -2.71 38 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 68.34 -2.75 38 0 146 0
28AUG26 440.00 P 0.00 0.00 0.00 76.89 -2.64 38 0 135 0
28AUG26 450.00 P 0.00 0.00 0.00 85.32 -2.90 39 0 75 0
28AUG26 460.00 P 0.00 0.00 0.00 94.13 -3.03 38 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 103.11 -3.10 39 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 112.37 -2.99 39 0 2 0
28AUG26 490.00 P 0.00 0.00 0.00 121.71 -3.35 39 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 131.12 -3.94 38 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 140.62 -4.57 37 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 150.75 -4.10 40 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 160.60 -4.25 40 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 170.40 -4.48 0 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 180.40 -4.62 0 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 190.40 -4.65 0 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 200.47 -4.71 45 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 210.45 -4.60 46 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 220.46 -4.59 48 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 230.40 -4.75 0 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 240.46 -4.33 51 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 250.40 -4.75 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.15 -0.02 37 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.21 -0.02 37 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.28 -0.04 37 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.38 -0.04 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.50 -0.06 37 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.66 -0.07 37 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 0.83 -0.10 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 1.08 -0.11 37 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.34 -0.14 37 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 1.69 -0.16 37 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 2.07 -0.16 37 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 2.53 -0.24 37 0 2 0
29SEP26 280.00 P 0.00 0.00 0.00 3.07 -0.24 37 0 34 0
29SEP26 285.00 P 3.98 3.98 3.98 3.63 -0.35 37 15 15 +15
29SEP26 290.00 P 0.00 0.00 0.00 4.38 -0.35 37 0 14 0
29SEP26 295.00 P 0.00 0.00 0.00 5.28 -0.40 37 0 56 0
29SEP26 300.00 P 0.00 0.00 0.00 6.20 -0.52 37 0 114 0
29SEP26 310.00 P 0.00 0.00 0.00 8.29 -0.67 37 0 779 0
29SEP26 320.00 P 10.48 10.48 10.48 10.52 -1.12 36 1 133 0
29SEP26 330.00 P 0.00 0.00 0.00 13.74 -0.97 37 0 264 0
29SEP26 340.00 P 0.00 0.00 0.00 17.15 -0.94 37 0 118 0
29SEP26 350.00 P 0.00 0.00 0.00 20.99 -1.22 36 0 203 0
29SEP26 360.00 P 25.00 25.00 25.00 25.62 -1.27 37 4 1,217 -4
29SEP26 370.00 P 0.00 0.00 0.00 30.64 -1.55 37 0 953 0
29SEP26 380.00 P 0.00 0.00 0.00 36.32 -1.70 37 0 725 0
29SEP26 390.00 P 0.00 0.00 0.00 42.50 -1.97 37 0 971 0
29SEP26 400.00 P 0.00 0.00 0.00 49.28 -2.07 37 0 3,401 0
29SEP26 410.00 P 0.00 0.00 0.00 54.06 -4.41 35 0 2,196 0
29SEP26 420.00 P 64.50 64.50 64.50 63.57 -2.54 37 16 1,830 0
29SEP26 430.00 P 0.00 0.00 0.00 71.41 -2.60 38 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 79.47 -2.67 38 0 492 0
29SEP26 450.00 P 0.00 0.00 0.00 88.32 -2.22 39 0 154 0
29SEP26 460.00 P 0.00 0.00 0.00 96.34 -2.96 38 0 663 0
29SEP26 470.00 P 0.00 0.00 0.00 105.01 -2.90 38 0 790 0
29SEP26 480.00 P 0.00 0.00 0.00 113.85 -2.95 38 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 122.90 -3.11 38 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 132.05 -3.17 37 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 141.60 -3.59 38 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 151.04 -3.81 37 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 160.73 -4.12 37 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 170.58 -4.30 37 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 180.52 -4.50 38 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 190.60 -4.45 41 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 200.47 -4.71 41 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 210.45 -4.60 42 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 220.46 -4.59 43 0 330 0
29SEP26 600.00 P 0.00 0.00 0.00 230.40 -4.75 0 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 240.46 -4.33 46 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 250.40 -4.75 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 260.40 -4.65 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 270.40 -4.44 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 280.40 -4.44 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 290.40 -4.44 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 300.40 -4.74 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 310.40 -4.44 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 320.40 -4.74 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 330.40 -4.44 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.35 -0.03 36 0 2 0
30DEC26 205.00 P 0.00 0.00 0.00 0.45 -0.04 36 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.57 -0.06 36 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.74 -0.06 36 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.91 -0.07 36 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 1.14 -0.10 36 0 134 0
30DEC26 230.00 P 0.00 0.00 0.00 1.41 -0.09 36 0 19 0
30DEC26 235.00 P 0.00 0.00 0.00 1.68 -0.15 36 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 2.07 -0.15 36 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 2.46 -0.15 36 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 2.90 -0.24 36 0 83 0
30DEC26 255.00 P 0.00 0.00 0.00 3.46 -0.23 36 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 4.02 -0.23 36 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 4.67 -0.34 36 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 5.44 -0.34 36 0 6 0
30DEC26 275.00 P 0.00 0.00 0.00 6.21 -0.34 36 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 7.29 -0.27 37 0 13 0
30DEC26 285.00 P 0.00 0.00 0.00 8.36 -0.49 37 0 100 0
30DEC26 290.00 P 0.00 0.00 0.00 9.42 -0.50 37 0 10 0
30DEC26 295.00 P 0.00 0.00 0.00 10.53 -0.67 37 0 20 0
30DEC26 300.00 P 12.00 12.00 12.00 11.91 -0.67 37 2 208 +1
30DEC26 310.00 P 0.00 0.00 0.00 14.68 -0.78 37 0 5 0
30DEC26 320.00 P 0.00 0.00 0.00 17.59 -1.10 36 0 58 0
30DEC26 330.00 P 0.00 0.00 0.00 21.17 -1.01 37 0 78 0
30DEC26 340.00 P 0.00 0.00 0.00 24.96 -1.02 36 0 66 0
30DEC26 350.00 P 0.00 0.00 0.00 29.15 -1.21 36 0 829 0
30DEC26 360.00 P 0.00 0.00 0.00 33.98 -1.20 36 0 220 0
30DEC26 370.00 P 38.39 38.39 38.39 39.03 -1.43 36 2 329 +2
30DEC26 380.00 P 0.00 0.00 0.00 44.58 -1.60 36 0 76 0
30DEC26 390.00 P 0.00 0.00 0.00 50.57 -1.79 36 0 1,084 0
30DEC26 400.00 P 0.00 0.00 0.00 57.03 -1.93 36 0 952 0
30DEC26 410.00 P 0.00 0.00 0.00 63.83 -1.78 36 0 207 0
30DEC26 420.00 P 0.00 0.00 0.00 70.61 -2.20 36 0 151 0
30DEC26 430.00 P 0.00 0.00 0.00 78.00 -2.27 36 0 149 0
30DEC26 440.00 P 86.00 86.00 86.00 85.98 -2.14 37 1 323 +1
30DEC26 450.00 P 0.00 0.00 0.00 93.49 -2.48 37 0 557 0
30DEC26 460.00 P 0.00 0.00 0.00 101.53 -2.62 37 0 1,095 0
30DEC26 470.00 P 0.00 0.00 0.00 109.77 -2.65 37 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 118.20 -2.71 37 0 39 0
30DEC26 490.00 P 0.00 0.00 0.00 126.78 -2.87 37 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 135.49 -3.01 37 0 50 0
30DEC26 510.00 P 0.00 0.00 0.00 144.35 -3.04 36 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 153.33 -3.11 36 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 162.45 -3.14 36 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 171.67 -3.22 35 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 181.34 -3.68 36 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 190.97 -5.81 36 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 200.67 -4.51 35 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 210.55 -4.50 36 0 3 0
30DEC26 590.00 P 0.00 0.00 0.00 220.50 -4.55 37 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 230.47 -4.68 37 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 240.60 -4.19 40 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 250.40 -4.75 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 260.40 -4.65 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 270.45 -4.39 41 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 280.40 -4.44 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 290.40 -4.44 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 300.40 -4.74 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 310.40 -4.44 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 320.40 -4.74 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 330.40 -4.44 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.94 -0.09 36 0 16 0
30MAR27 205.00 P 0.00 0.00 0.00 1.15 -0.14 36 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 1.42 -0.14 36 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.69 -0.16 36 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 2.03 -0.22 36 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 2.43 -0.22 36 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 2.82 -0.26 36 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 3.32 -0.33 36 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 3.89 -0.33 36 0 2 0
30MAR27 245.00 P 0.00 0.00 0.00 4.59 -0.21 36 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 5.27 -0.31 36 0 1 0
30MAR27 255.00 P 0.00 0.00 0.00 6.07 -0.29 36 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 6.68 -0.47 36 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 7.48 -0.63 36 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 8.77 -0.39 36 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 9.85 -0.36 36 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 10.93 -0.35 36 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 12.13 -0.50 36 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 13.53 -0.46 36 0 36 0
30MAR27 295.00 P 0.00 0.00 0.00 14.93 -0.88 36 0 10 0
30MAR27 300.00 P 0.00 0.00 0.00 16.31 -0.81 36 0 50 0
30MAR27 310.00 P 0.00 0.00 0.00 19.28 -1.24 36 0 59 0
30MAR27 320.00 P 0.00 0.00 0.00 23.17 -0.77 36 0 40 0
30MAR27 330.00 P 0.00 0.00 0.00 26.30 -1.49 36 0 20 0
30MAR27 340.00 P 0.00 0.00 0.00 30.27 -1.41 35 0 26 0
30MAR27 350.00 P 0.00 0.00 0.00 34.84 -1.66 35 0 28 0
30MAR27 360.00 P 0.00 0.00 0.00 39.51 -1.62 35 0 1,532 0
30MAR27 370.00 P 43.90 43.90 43.90 44.73 -1.72 35 10 21 +10
30MAR27 380.00 P 0.00 0.00 0.00 50.20 -2.23 35 0 80 0
30MAR27 390.00 P 0.00 0.00 0.00 56.70 -1.72 36 0 26 0
30MAR27 400.00 P 0.00 0.00 0.00 63.00 -1.58 36 0 63 0
30MAR27 410.00 P 0.00 0.00 0.00 69.67 -1.66 36 0 32 0
30MAR27 420.00 P 0.00 0.00 0.00 75.94 -2.21 36 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 83.17 -2.28 36 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 90.61 -2.26 36 0 17 0
30MAR27 450.00 P 0.00 0.00 0.00 98.18 -2.34 36 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 105.95 -2.48 36 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 113.90 -2.54 36 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 122.02 -2.60 36 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 130.34 -2.64 36 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 138.78 -2.76 36 0 100 0
30MAR27 510.00 P 0.00 0.00 0.00 147.40 -3.32 36 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 156.01 -2.92 36 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 164.95 -2.90 35 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 173.85 -2.49 35 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 182.91 -2.96 35 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 192.09 -4.69 35 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 201.66 -3.78 35 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 211.21 -3.93 35 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 220.87 -4.18 35 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 230.60 -4.55 34 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 240.66 -4.13 36 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 250.50 -4.65 36 0 0 0
TOTAL PUT 1,132 87,026 -1,183
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$ 2.55
28MAY26 1.85 C 0.00 0.00 0.00 0.71 - 381 0 0 -
28MAY26 1.90 C 0.00 0.00 0.00 0.66 -0.06 355 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 0.61 -0.06 329 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.56 -0.06 303 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.46 -0.06 254 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.35 -0.07 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.25 -0.07 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.15 -0.07 0 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.07 -0.06 75 0 7 0
28MAY26 2.60 C 0.03 0.03 0.02 0.02 -0.04 74 85 85 +85
28MAY26 2.70 C 0.01 0.01 0.01 0.01 -0.02 101 60 50 0
28MAY26 2.80 C 0.00 0.00 0.00 0.01 0.00 142 0 14 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 0.00 179 0 90 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 213 0 620 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 244 0 239 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 274 0 160 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 302 0 1,439 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 329 0 428 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 354 0 574 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 379 0 174 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 402 0 50 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 424 0 59 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 446 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 467 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 487 0 313 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 506 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 525 0 47 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 543 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 561 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 578 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 594 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 611 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 626 0 10 0
29JUN26 1.85 C 0.00 0.00 0.00 0.71 - 59 0 0 -
29JUN26 1.90 C 0.00 0.00 0.00 0.66 -0.07 55 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.61 -0.07 51 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.56 -0.07 46 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.46 -0.06 38 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.37 -0.05 40 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.29 -0.06 42 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.22 -0.05 42 0 21 0
29JUN26 2.50 C 0.00 0.00 0.00 0.15 -0.05 39 0 0 0
29JUN26 2.60 C 0.10 0.10 0.10 0.10 -0.04 39 3 3 +3
29JUN26 2.70 C 0.07 0.07 0.07 0.07 -0.03 41 10 38 0
29JUN26 2.80 C 0.03 0.03 0.03 0.05 -0.02 43 15 77 +15
29JUN26 2.90 C 0.00 0.00 0.00 0.03 -0.02 42 0 23 0
29JUN26 3.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 131 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 -0.01 42 0 197 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 47 0 227 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 52 0 93 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 56 0 266 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 61 0 300 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 65 0 116 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 69 0 563 0
29JUN26 3.80 C 0.01 0.01 0.01 0.01 0.00 73 250 318 +250
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29JUN26 4.00 C 0.01 0.01 0.01 0.01 0.00 81 10 484 +2
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 84 0 230 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 91 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 94 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 97 0 610 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 100 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 103 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 106 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 108 0 100 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 111 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 117 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 123 0 169 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 129 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 134 0 1,127 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 140 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 144 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 153 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 158 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 162 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 166 0 708 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 169 0 4,137 0
30JUL26 1.85 C 0.00 0.00 0.00 0.72 - 49 0 0 -
30JUL26 1.90 C 0.00 0.00 0.00 0.67 -0.06 46 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.62 -0.06 42 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.57 -0.07 39 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.49 -0.06 44 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.42 -0.05 47 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.34 -0.06 44 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.28 -0.06 45 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.23 -0.05 47 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.18 -0.05 46 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.15 -0.04 48 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.11 -0.04 46 0 4 0
30JUL26 2.90 C 0.00 0.00 0.00 0.09 -0.03 48 0 60 0
30JUL26 3.00 C 0.00 0.00 0.00 0.07 -0.03 48 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.05 -0.02 47 0 8 0
30JUL26 3.20 C 0.00 0.00 0.00 0.04 -0.02 48 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.03 -0.01 48 0 65 0
30JUL26 3.40 C 0.03 0.03 0.03 0.02 -0.01 47 59 59 +59
30JUL26 3.50 C 0.03 0.03 0.03 0.01 -0.01 43 151 165 +151
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 3.80 C 0.02 0.02 0.02 0.01 0.00 52 10 20 +10
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 55 0 146 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 57 0 22 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.75 - 56 0 0 -
28AUG26 1.90 C 0.00 0.00 0.00 0.71 -0.05 56 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.67 -0.05 56 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.63 -0.05 56 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.55 -0.05 54 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.48 -0.05 54 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.40 -0.06 50 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.35 -0.05 52 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.30 -0.05 52 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.25 -0.05 51 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.22 -0.04 53 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.18 -0.04 52 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.15 -0.04 52 0 37 0
28AUG26 3.00 C 0.00 0.00 0.00 0.13 -0.03 53 0 3 0
28AUG26 3.10 C 0.00 0.00 0.00 0.11 -0.03 53 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.09 -0.03 53 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.07 -0.03 52 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.06 -0.02 53 0 1 0
28AUG26 3.50 C 0.00 0.00 0.00 0.05 -0.02 53 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.04 -0.02 53 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.03 -0.02 52 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.02 -0.02 49 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.79 - 61 0 0 -
29SEP26 1.90 C 0.00 0.00 0.00 0.75 -0.05 60 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.71 -0.05 59 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.67 -0.05 58 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.60 -0.04 58 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.53 -0.04 56 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.46 -0.05 54 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.41 -0.05 55 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.36 -0.05 55 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.32 -0.04 55 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.28 -0.04 55 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.25 -0.04 56 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.22 -0.03 57 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.19 -0.03 56 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.17 -0.03 57 0 3 0
29SEP26 3.20 C 0.00 0.00 0.00 0.14 -0.03 55 0 15 0
29SEP26 3.30 C 0.00 0.00 0.00 0.12 -0.03 55 0 17 0
29SEP26 3.40 C 0.00 0.00 0.00 0.11 -0.02 57 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.09 -0.02 55 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.08 -0.02 56 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.07 -0.02 56 0 118 0
29SEP26 3.80 C 0.00 0.00 0.00 0.06 -0.01 56 0 128 0
29SEP26 3.90 C 0.00 0.00 0.00 0.05 -0.01 56 0 0 0
29SEP26 4.00 C 0.05 0.05 0.05 0.04 -0.01 55 20 574 +10
29SEP26 4.10 C 0.00 0.00 0.00 0.03 -0.01 53 0 40 0
29SEP26 4.20 C 0.04 0.04 0.04 0.02 -0.01 50 7 212 +7
29SEP26 4.30 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 52 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 56 0 31 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 60 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 63 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 66 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 68 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 71 0 11 0
29SEP26 6.50 C 0.02 0.02 0.02 0.01 0.00 74 50 69 +50
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 78 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 82 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 86 0 460 0
30DEC26 1.85 C 0.00 0.00 0.00 0.88 - 63 0 0 -
30DEC26 1.90 C 0.00 0.00 0.00 0.85 -0.09 63 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.82 -0.09 64 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.79 -0.09 64 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.73 -0.09 63 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.68 -0.09 64 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.63 -0.09 64 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.58 -0.09 64 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.54 -0.09 64 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.50 -0.08 64 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.46 -0.08 64 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.41 -0.10 62 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.38 -0.08 63 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.35 -0.08 63 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.32 -0.08 62 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.30 -0.07 63 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.27 -0.08 62 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.25 -0.08 62 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.23 -0.07 62 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.22 -0.06 63 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.20 -0.06 63 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.18 -0.07 62 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.17 -0.06 63 0 42 0
30DEC26 4.00 C 0.00 0.00 0.00 0.16 -0.06 64 0 97 0
30DEC26 4.10 C 0.00 0.00 0.00 0.15 -0.06 64 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.14 -0.05 64 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.13 -0.05 64 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.12 -0.05 64 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.11 -0.05 64 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.10 -0.05 64 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.09 -0.05 63 0 311 0
30DEC26 4.80 C 0.00 0.00 0.00 0.08 -0.05 62 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.07 -0.05 62 0 23 0
30MAR27 1.85 C 0.00 0.00 0.00 0.99 - 69 0 0 -
30MAR27 1.90 C 0.00 0.00 0.00 0.96 -0.06 69 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.94 -0.05 70 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.91 -0.05 70 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.86 -0.05 70 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.81 -0.05 69 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.77 -0.04 70 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.72 -0.05 69 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.68 -0.04 69 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.65 -0.03 70 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.61 -0.04 70 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.58 -0.03 70 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.54 -0.04 69 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.50 -0.03 68 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.47 -0.03 68 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.45 -0.03 68 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.42 -0.03 68 0 5 0
30MAR27 3.40 C 0.00 0.00 0.00 0.40 -0.03 68 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.38 -0.02 68 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.36 -0.02 69 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.34 -0.02 68 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.32 -0.02 68 0 31 0
30MAR27 3.90 C 0.00 0.00 0.00 0.31 -0.02 69 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.29 -0.02 69 0 161 0
30MAR27 4.10 C 0.00 0.00 0.00 0.27 -0.02 68 0 5 0
30MAR27 4.20 C 0.00 0.00 0.00 0.26 -0.02 69 0 200 0
30MAR27 4.30 C 0.00 0.00 0.00 0.25 -0.02 69 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.24 -0.02 69 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.23 -0.02 70 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.22 -0.01 70 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.20 -0.02 69 0 34 0
TOTAL CALL 730 23,127 +642
28MAY26 1.85 P 0.00 0.00 0.00 0.01 - 384 0 0 -
28MAY26 1.90 P 0.00 0.00 0.00 0.01 0.00 356 0 0 0
28MAY26 1.95 P 0.00 0.00 0.00 0.01 0.00 330 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 157 0 60 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.02 +0.01 76 0 100 0
28MAY26 2.60 P 0.06 0.06 0.06 0.08 +0.04 95 80 92 0
28MAY26 2.70 P 0.13 0.13 0.13 0.16 +0.06 101 20 76 -20
28MAY26 2.80 P 0.26 0.26 0.26 0.26 +0.07 143 180 199 -92
28MAY26 2.90 P 0.36 0.37 0.36 0.35 +0.06 0 8 186 -8
28MAY26 3.00 P 0.42 0.48 0.40 0.46 +0.07 214 19 320 0
28MAY26 3.10 P 0.54 0.54 0.54 0.55 +0.06 0 5 57 0
28MAY26 3.20 P 0.00 0.00 0.00 0.65 +0.06 0 0 34 0
28MAY26 3.30 P 0.74 0.74 0.74 0.75 +0.06 0 3 17 -3
28MAY26 3.40 P 0.00 0.00 0.00 0.85 +0.06 0 0 2 0
28MAY26 3.50 P 0.00 0.00 0.00 0.95 +0.06 0 0 65 0
28MAY26 3.60 P 0.00 0.00 0.00 1.05 +0.06 0 0 9 0
28MAY26 3.70 P 0.00 0.00 0.00 1.15 +0.06 0 0 126 0
28MAY26 3.80 P 0.00 0.00 0.00 1.25 +0.06 0 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 1.35 +0.06 0 0 215 0
28MAY26 4.00 P 0.00 0.00 0.00 1.45 +0.06 0 0 232 0
28MAY26 4.10 P 0.00 0.00 0.00 1.55 +0.07 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.65 +0.07 0 0 4 0
28MAY26 4.30 P 0.00 0.00 0.00 1.75 +0.06 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.85 +0.06 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.95 +0.07 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 2.05 +0.07 0 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 2.15 +0.07 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 2.25 +0.07 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 2.35 +0.07 0 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 - 67 0 0 -
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 53 0 204 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 44 0 100 0
29JUN26 2.20 P 0.00 0.00 0.00 0.02 0.00 43 0 100 0
29JUN26 2.30 P 0.00 0.00 0.00 0.04 +0.01 44 0 150 0
29JUN26 2.40 P 0.00 0.00 0.00 0.07 +0.02 45 0 150 0
29JUN26 2.50 P 0.11 0.11 0.11 0.11 +0.03 44 75 165 +70
29JUN26 2.60 P 0.14 0.16 0.14 0.16 +0.03 44 100 515 +100
29JUN26 2.70 P 0.21 0.21 0.21 0.22 +0.04 43 35 885 0
29JUN26 2.80 P 0.00 0.00 0.00 0.30 +0.05 45 0 5,393 0
29JUN26 2.90 P 0.00 0.00 0.00 0.38 +0.05 45 0 1,671 0
29JUN26 3.00 P 0.47 0.48 0.47 0.48 +0.06 52 5 659 0
29JUN26 3.10 P 0.00 0.00 0.00 0.57 +0.06 53 0 500 0
29JUN26 3.20 P 0.65 0.66 0.65 0.67 +0.07 59 3 491 +1
29JUN26 3.30 P 0.00 0.00 0.00 0.77 +0.07 64 0 1,623 0
29JUN26 3.40 P 0.83 0.87 0.83 0.85 +0.06 0 400 1,232 0
29JUN26 3.50 P 0.93 0.97 0.93 0.95 +0.06 0 400 986 0
29JUN26 3.60 P 1.03 1.07 1.03 1.05 +0.06 0 400 993 0
29JUN26 3.70 P 0.00 0.00 0.00 1.18 +0.07 92 0 168 0
29JUN26 3.80 P 0.00 0.00 0.00 1.27 +0.05 89 0 592 0
29JUN26 3.90 P 0.00 0.00 0.00 1.36 +0.05 83 0 88 0
29JUN26 4.00 P 0.00 0.00 0.00 1.47 +0.05 97 0 113 0
29JUN26 4.10 P 0.00 0.00 0.00 1.56 +0.04 91 0 131 0
29JUN26 4.20 P 0.00 0.00 0.00 1.66 +0.04 94 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.76 +0.05 98 0 27 0
29JUN26 4.40 P 0.00 0.00 0.00 1.87 +0.07 113 0 20 0
29JUN26 4.50 P 0.00 0.00 0.00 1.96 +0.06 105 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 2.06 +0.05 108 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 2.16 +0.05 111 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 2.26 +0.05 114 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 2.36 +0.06 117 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 2.46 +0.05 120 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.71 +0.05 127 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.96 +0.05 134 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 3.21 +0.06 140 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.45 +0.05 0 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.70 +0.05 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.95 +0.05 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 4.20 +0.06 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 4.45 +0.06 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.70 +0.05 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.95 +0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 5.20 +0.05 0 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 5.45 +0.05 0 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 - 48 0 0 -
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.05 +0.01 52 0 0 0
30JUL26 2.20 P 0.10 0.10 0.10 0.07 +0.01 50 165 65 -100
30JUL26 2.30 P 0.00 0.00 0.00 0.10 +0.01 50 0 0 0
30JUL26 2.40 P 0.14 0.14 0.14 0.14 +0.02 50 60 640 +60
30JUL26 2.50 P 0.18 0.18 0.18 0.18 +0.01 49 90 674 +90
30JUL26 2.60 P 0.00 0.00 0.00 0.24 +0.02 51 0 41 0
30JUL26 2.70 P 0.00 0.00 0.00 0.30 +0.03 51 0 80 0
30JUL26 2.80 P 0.00 0.00 0.00 0.36 +0.02 49 0 20 0
30JUL26 2.90 P 0.00 0.00 0.00 0.44 +0.03 51 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.52 +0.04 51 0 364 0
30JUL26 3.10 P 0.00 0.00 0.00 0.61 +0.05 54 0 38 0
30JUL26 3.20 P 0.00 0.00 0.00 0.70 +0.05 55 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.79 +0.05 56 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.89 +0.06 61 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.99 +0.06 65 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.09 +0.07 69 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.19 +0.07 72 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 1.29 +0.07 76 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.39 +0.07 79 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.48 +0.06 78 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.58 +0.06 81 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.03 - 52 0 0 -
28AUG26 1.90 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.05 0.00 54 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.07 +0.01 57 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.09 +0.01 55 0 177 0
28AUG26 2.20 P 0.00 0.00 0.00 0.12 +0.01 55 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.16 +0.01 56 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.20 +0.01 55 0 20 0
28AUG26 2.50 P 0.00 0.00 0.00 0.25 +0.02 55 0 6 0
28AUG26 2.60 P 0.00 0.00 0.00 0.31 +0.02 56 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.37 +0.03 56 0 3 0
28AUG26 2.80 P 0.00 0.00 0.00 0.43 +0.02 55 0 27 0
28AUG26 2.90 P 0.00 0.00 0.00 0.50 +0.03 55 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.57 +0.02 55 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.66 +0.04 57 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.74 +0.04 57 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.83 +0.04 59 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 0.92 +0.05 60 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.02 +0.06 64 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.11 +0.06 64 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.21 +0.06 68 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.30 +0.06 68 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.40 +0.06 71 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.50 +0.06 74 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.60 +0.07 76 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.07 - 59 0 0 -
29SEP26 1.90 P 0.11 0.11 0.11 0.08 +0.01 59 152 152 +152
29SEP26 1.95 P 0.00 0.00 0.00 0.09 +0.01 58 0 3,000 0
29SEP26 2.00 P 0.00 0.00 0.00 0.11 +0.01 60 0 0 0
29SEP26 2.10 P 0.16 0.16 0.16 0.14 +0.02 59 208 208 +208
29SEP26 2.20 P 0.00 0.00 0.00 0.17 +0.01 58 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.21 +0.01 58 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.26 +0.02 58 0 228 0
29SEP26 2.50 P 0.00 0.00 0.00 0.31 +0.02 58 0 135 0
29SEP26 2.60 P 0.00 0.00 0.00 0.37 +0.03 59 0 406 0
29SEP26 2.70 P 0.00 0.00 0.00 0.43 +0.03 59 0 803 0
29SEP26 2.80 P 0.00 0.00 0.00 0.50 +0.03 60 0 680 0
29SEP26 2.90 P 0.60 0.60 0.60 0.56 +0.03 59 15 440 0
29SEP26 3.00 P 0.00 0.00 0.00 0.63 +0.03 58 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.71 +0.03 59 0 416 0
29SEP26 3.20 P 0.00 0.00 0.00 0.79 +0.03 60 0 761 0
29SEP26 3.30 P 0.00 0.00 0.00 0.87 +0.03 60 0 1,615 0
29SEP26 3.40 P 0.00 0.00 0.00 0.96 +0.04 62 0 1,542 0
29SEP26 3.50 P 1.02 1.02 1.02 1.06 +0.05 65 2 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 1.14 +0.05 64 0 768 0
29SEP26 3.70 P 0.00 0.00 0.00 1.24 +0.06 67 0 734 0
29SEP26 3.80 P 0.00 0.00 0.00 1.33 +0.06 67 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.42 +0.05 67 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.52 +0.06 70 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.62 +0.06 72 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.71 +0.06 72 0 349 0
29SEP26 4.30 P 0.00 0.00 0.00 1.81 +0.06 75 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.91 +0.06 77 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 2.00 +0.05 76 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 2.10 +0.05 78 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 2.20 +0.05 80 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 2.30 +0.05 82 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 2.39 +0.04 80 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.49 +0.04 82 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.74 +0.04 87 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.98 +0.04 87 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.23 +0.04 90 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 3.47 +0.04 89 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.72 +0.04 93 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.96 +0.04 90 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 4.21 +0.04 93 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.46 +0.05 96 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.70 +0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.95 +0.05 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.20 +0.05 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.45 +0.05 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.16 - 64 0 0 -
30DEC26 1.90 P 0.00 0.00 0.00 0.18 -0.02 65 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.20 -0.02 65 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.22 -0.02 65 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.26 -0.02 65 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.31 -0.02 66 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.35 -0.03 65 0 14 0
30DEC26 2.40 P 0.00 0.00 0.00 0.41 -0.02 66 0 289 0
30DEC26 2.50 P 0.00 0.00 0.00 0.47 -0.02 66 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.51 -0.02 64 0 536 0
30DEC26 2.70 P 0.00 0.00 0.00 0.57 -0.02 64 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.63 -0.02 63 0 5,891 0
30DEC26 2.90 P 0.00 0.00 0.00 0.70 -0.01 64 0 1,757 0
30DEC26 3.00 P 0.00 0.00 0.00 0.77 -0.01 64 0 46 0
30DEC26 3.10 P 0.00 0.00 0.00 0.84 -0.01 64 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.92 0.00 64 0 26 0
30DEC26 3.30 P 0.00 0.00 0.00 0.99 -0.01 63 0 51 0
30DEC26 3.40 P 0.00 0.00 0.00 1.07 0.00 64 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.15 0.00 64 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 1.23 0.00 64 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 1.31 0.00 63 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 1.40 +0.01 64 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.48 +0.01 63 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.57 +0.01 64 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.66 +0.02 64 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.74 +0.01 63 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.83 +0.01 63 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.93 +0.03 65 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.02 +0.03 65 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.11 +0.03 64 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.20 +0.03 64 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.30 +0.04 65 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.39 +0.03 64 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.26 - 70 0 0 -
30MAR27 1.90 P 0.00 0.00 0.00 0.28 +0.02 70 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.31 +0.02 72 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.33 +0.02 71 0 1,010 0
30MAR27 2.10 P 0.00 0.00 0.00 0.38 +0.02 71 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.43 +0.02 71 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.48 +0.02 71 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.54 +0.03 71 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.59 +0.02 70 0 2 0
30MAR27 2.60 P 0.00 0.00 0.00 0.64 +0.01 69 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.71 +0.03 70 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.77 +0.02 69 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.84 +0.04 70 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.90 +0.03 68 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.98 +0.04 69 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.05 +0.04 69 0 27 0
30MAR27 3.30 P 0.00 0.00 0.00 1.13 +0.04 70 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.20 +0.04 69 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.28 +0.04 69 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.36 +0.05 70 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.44 +0.05 70 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.52 +0.05 70 0 150 0
30MAR27 3.90 P 0.00 0.00 0.00 1.60 +0.05 69 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.69 +0.06 70 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.77 +0.05 70 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.85 +0.05 69 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.94 +0.05 70 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.03 +0.06 70 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.11 +0.05 69 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.20 +0.05 69 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.29 +0.06 70 0 0 0
TOTAL PUT 2,425 48,982 +458
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 14.72 -0.01 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.23 -0.01 21 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.77 0.00 25 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.37 -0.02 24 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.17 -0.02 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 3.31 -0.03 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.90 -0.03 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.97 -0.03 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.44 -0.02 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.02 0.00 25 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 33 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
TOTAL CALL 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.43 -0.02 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.06 -0.02 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.16 -0.02 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 3.73 -0.02 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.71 -0.02 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 7.98 0.00 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 10.40 0.00 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$ 8.81
29JUN26 4.72 C 0.00 0.00 0.00 4.10 +0.09 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.00 +0.09 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.76 +0.09 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.52 +0.09 0 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.28 +0.09 0 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.04 +0.09 0 0 0 0
29JUN26 6.03 C 0.00 0.00 0.00 2.79 +0.09 0 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.55 +0.10 0 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.32 +0.09 45 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.08 +0.11 40 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.84 +0.09 34 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.60 +0.10 29 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.36 +0.09 24 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.13 +0.09 26 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 0.91 +0.09 27 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.70 +0.08 26 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.51 +0.07 26 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.36 +0.06 26 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.23 +0.05 25 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.14 +0.02 25 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.04 +0.06 0 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 2.79 +0.05 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.55 +0.03 0 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.32 +0.06 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.08 +0.04 0 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.87 +0.07 22 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.65 +0.07 24 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.46 +0.11 28 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.24 +0.06 26 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.06 +0.06 26 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.88 +0.05 26 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.72 +0.04 26 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.59 +0.03 26 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.46 0.00 25 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.37 +0.01 26 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.30 +0.02 26 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.24 +0.02 27 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
TOTAL CALL 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 68 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.01 0.00 35 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.07 -0.01 27 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.21 -0.03 26 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.33 -0.04 26 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.48 -0.05 26 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.66 -0.07 26 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.86 -0.08 25 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.35 -0.08 37 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.84 -0.08 47 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.35 -0.05 60 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.83 -0.05 67 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.31 -0.05 75 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 30 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 0.01 -0.01 25 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 0.00 27 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.17 -0.02 27 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.23 -0.03 26 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.32 -0.03 27 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.43 -0.02 27 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.55 -0.03 27 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.68 -0.03 27 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.82 -0.07 26 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.98 -0.08 26 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.16 -0.06 26 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 1.59 -0.04 29 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.01 -0.07 30 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.47 -0.08 31 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.93 -0.08 33 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.42 -0.03 38 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$ 8.81
28MAY26 6.50 C 0.00 0.00 0.00 2.31 - 0 0 0 -
28MAY26 6.75 C 0.00 0.00 0.00 2.06 - 0 0 0 -
28MAY26 7.00 C 0.00 0.00 0.00 1.81 +0.09 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.56 +0.09 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.31 +0.09 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.06 +0.09 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.81 +0.09 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.56 +0.08 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.32 +0.07 50 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.11 +0.02 41 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 113 0 39 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 135 0 244 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 176 0 20 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 214 0 41 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 249 0 97 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 282 0 31 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 312 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 341 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 369 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 395 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 420 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 443 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 466 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.82 +0.09 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.57 +0.09 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.32 +0.09 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.07 +0.09 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.82 +0.09 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.57 +0.08 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.33 +0.09 45 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.08 +0.11 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.83 +0.11 34 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.57 +0.10 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.33 +0.10 24 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.09 +0.08 25 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.86 +0.07 25 3 3 +3
29JUN26 8.25 C 0.00 0.00 0.00 0.65 +0.06 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.45 +0.04 24 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.31 +0.04 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.20 +0.03 25 3 17 0
29JUN26 9.25 C 0.14 0.14 0.14 0.12 +0.01 25 2 32 +2
29JUN26 9.50 C 0.07 0.07 0.07 0.07 +0.01 26 2 510 0
29JUN26 9.75 C 0.00 0.00 0.00 0.04 0.00 26 0 140 0
29JUN26 10.00 C 0.00 0.00 0.00 0.02 0.00 26 0 126 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 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 48 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 63 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 72 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.34 - 25 0 0 -
30JUL26 6.75 C 0.00 0.00 0.00 2.09 - 0 0 0 -
30JUL26 7.00 C 0.00 0.00 0.00 1.85 +0.09 28 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.60 +0.08 23 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.37 +0.10 26 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.14 +0.08 25 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.93 +0.07 25 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.74 +0.08 25 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.56 +0.06 24 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.41 +0.04 24 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.30 +0.03 24 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.21 +0.02 24 0 6 0
30JUL26 9.50 C 0.00 0.00 0.00 0.15 +0.01 25 0 15 0
30JUL26 9.75 C 0.00 0.00 0.00 0.10 +0.01 25 0 2 0
30JUL26 10.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 19 0
30JUL26 10.50 C 0.00 0.00 0.00 0.03 0.00 26 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 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 45 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 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 57 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.34 - 0 0 0 -
28AUG26 6.75 C 0.00 0.00 0.00 2.09 - 0 0 0 -
28AUG26 7.00 C 0.00 0.00 0.00 1.85 +0.07 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.61 +0.06 19 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.39 +0.07 24 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.20 +0.07 27 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.00 +0.07 27 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.82 +0.06 27 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.66 +0.05 27 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.51 +0.04 26 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.40 +0.04 27 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.30 +0.02 26 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.24 +0.03 27 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.18 +0.02 27 0 40 0
28AUG26 10.00 C 0.00 0.00 0.00 0.13 +0.01 27 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 29 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 41 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 3.84 +0.09 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.57 +0.07 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.32 +0.07 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.07 +0.06 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.82 +0.06 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.57 +0.05 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.34 +0.07 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.09 +0.06 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.85 +0.05 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.62 +0.05 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.40 +0.07 24 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.21 +0.07 26 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.03 +0.08 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.85 +0.07 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.70 +0.07 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.57 +0.06 27 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.45 +0.04 27 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.35 +0.03 26 0 0 0
29SEP26 9.50 C 0.27 0.27 0.27 0.28 +0.03 27 5 117 +5
29SEP26 9.75 C 0.00 0.00 0.00 0.22 +0.03 27 0 74 0
29SEP26 10.00 C 0.00 0.00 0.00 0.17 +0.03 27 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 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 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.07 +0.06 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.82 +0.04 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.58 +0.05 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.34 +0.05 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.11 +0.05 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.89 +0.07 24 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.68 +0.07 25 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.48 +0.02 26 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.30 +0.04 26 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.14 +0.06 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.98 +0.05 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.85 +0.04 27 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 0.74 +0.06 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.62 +0.04 27 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.53 +0.04 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.45 +0.04 27 0 30 0
30DEC26 9.75 C 0.37 0.37 0.37 0.37 +0.02 27 4 34 +4
30DEC26 10.00 C 0.00 0.00 0.00 0.31 +0.02 27 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.21 +0.01 27 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.14 +0.01 27 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.10 +0.01 27 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.06 0.00 27 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 0.00 27 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.38 - 25 0 0 -
30MAR27 6.75 C 0.00 0.00 0.00 2.17 - 26 0 0 -
30MAR27 7.00 C 1.90 1.90 1.90 1.98 +0.08 27 8 10 +8
30MAR27 7.25 C 0.00 0.00 0.00 1.78 +0.02 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.62 +0.04 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.45 +0.05 28 0 0 0
30MAR27 8.00 C 1.30 1.31 1.30 1.24 0.00 25 8 0 -8
30MAR27 8.25 C 0.00 0.00 0.00 1.13 +0.05 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.00 +0.05 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.88 +0.03 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.79 +0.05 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.70 +0.04 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.61 +0.04 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.53 +0.03 27 0 1 0
30MAR27 10.00 C 0.44 0.44 0.44 0.46 +0.03 27 3 10 +3
30MAR27 10.50 C 0.00 0.00 0.00 0.34 +0.02 27 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.25 +0.02 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.18 +0.01 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 42 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
TOTAL CALL 38 2,077 +17
28MAY26 6.50 P 0.00 0.00 0.00 0.01 - 292 0 0 -
28MAY26 6.75 P 0.00 0.00 0.00 0.01 - 260 0 0 -
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 140 0 60 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 82 0 32 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 -0.03 51 0 85 0
28MAY26 8.75 P 0.06 0.06 0.06 0.06 -0.07 47 5 63 -5
28MAY26 9.00 P 0.00 0.00 0.00 0.21 -0.10 44 0 113 0
28MAY26 9.25 P 0.45 0.46 0.45 0.44 -0.09 0 5 106 -5
28MAY26 9.50 P 0.00 0.00 0.00 0.69 -0.11 0 0 57 0
28MAY26 9.75 P 0.00 0.00 0.00 0.94 -0.09 0 0 47 0
28MAY26 10.00 P 0.00 0.00 0.00 1.23 -0.09 184 0 15 0
28MAY26 10.50 P 0.00 0.00 0.00 1.69 -0.14 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.21 -0.10 243 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.75 -0.06 351 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.25 -0.06 391 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.75 -0.06 430 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.25 -0.06 467 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.75 -0.06 500 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.25 -0.06 531 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.75 -0.06 560 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.24 -0.07 571 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.75 -0.06 617 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 -0.01 28 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 7 0
29JUN26 8.25 P 0.00 0.00 0.00 0.08 -0.02 27 0 40 0
29JUN26 8.50 P 0.00 0.00 0.00 0.14 -0.04 26 0 63 0
29JUN26 8.75 P 0.23 0.23 0.23 0.24 -0.06 26 1 173 0
29JUN26 9.00 P 0.38 0.38 0.38 0.38 -0.07 26 4 129 +4
29JUN26 9.25 P 0.00 0.00 0.00 0.54 -0.08 25 0 556 0
29JUN26 9.50 P 0.77 0.77 0.77 0.74 -0.08 25 1 586 0
29JUN26 9.75 P 0.99 0.99 0.99 0.96 -0.09 25 2 35 -2
29JUN26 10.00 P 0.00 0.00 0.00 1.23 -0.09 34 0 63 0
29JUN26 10.50 P 0.00 0.00 0.00 1.74 -0.09 45 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 2.26 -0.05 58 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.77 -0.04 68 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.26 -0.05 74 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.76 -0.05 81 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.26 -0.05 87 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.76 -0.05 94 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.26 -0.05 100 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.76 -0.05 105 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.26 -0.05 111 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.76 -0.05 116 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 - 36 0 0 -
30JUL26 6.75 P 0.00 0.00 0.00 0.01 - 32 0 0 -
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 10 0
30JUL26 8.25 P 0.00 0.00 0.00 0.14 -0.04 25 0 2 0
30JUL26 8.50 P 0.00 0.00 0.00 0.23 -0.04 26 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.34 -0.05 26 0 38 0
30JUL26 9.00 P 0.00 0.00 0.00 0.47 -0.06 26 0 80 0
30JUL26 9.25 P 0.61 0.61 0.61 0.62 -0.07 25 2 80 +2
30JUL26 9.50 P 0.00 0.00 0.00 0.80 -0.08 25 0 32 0
30JUL26 9.75 P 0.00 0.00 0.00 1.00 -0.08 24 0 18 0
30JUL26 10.00 P 0.00 0.00 0.00 1.26 -0.06 30 0 18 0
30JUL26 10.50 P 0.00 0.00 0.00 1.74 -0.09 34 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.26 -0.05 43 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.77 -0.04 51 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.27 -0.04 56 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.77 -0.04 62 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.27 -0.04 67 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.77 -0.04 71 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.27 -0.04 76 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.77 -0.04 80 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.27 -0.04 84 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.77 -0.04 88 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 - 29 0 0 -
28AUG26 6.75 P 0.00 0.00 0.00 0.02 - 29 0 0 -
28AUG26 7.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.14 -0.02 28 0 1 0
28AUG26 8.00 P 0.00 0.00 0.00 0.20 -0.03 27 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.29 -0.04 27 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.39 -0.05 27 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.53 -0.05 28 0 1 0
28AUG26 9.00 P 0.00 0.00 0.00 0.67 -0.05 27 0 41 0
28AUG26 9.25 P 0.00 0.00 0.00 0.83 -0.06 27 0 22 0
28AUG26 9.50 P 0.00 0.00 0.00 1.01 -0.07 27 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.23 -0.07 29 0 3 0
28AUG26 10.00 P 0.00 0.00 0.00 1.43 -0.08 28 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.92 -0.04 33 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.39 -0.04 36 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.87 -0.06 38 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.36 -0.05 41 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.85 -0.06 44 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.34 -0.05 46 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.84 -0.05 50 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.33 -0.06 52 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.83 -0.05 56 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 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 37 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 -0.01 27 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.08 -0.01 27 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.13 -0.01 27 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.18 -0.02 27 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.26 -0.02 27 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.34 -0.04 26 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.45 -0.04 27 0 51 0
29SEP26 8.75 P 0.00 0.00 0.00 0.58 -0.03 27 0 21 0
29SEP26 9.00 P 0.00 0.00 0.00 0.73 -0.04 27 0 22 0
29SEP26 9.25 P 0.00 0.00 0.00 0.89 -0.05 27 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 1.06 -0.06 26 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.28 -0.07 28 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 1.48 -0.07 28 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.92 -0.07 29 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.40 -0.05 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.88 -0.05 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.37 -0.05 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.86 -0.05 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.35 -0.05 42 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.84 -0.06 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.33 -0.06 46 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.83 -0.05 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.32 -0.06 50 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.82 -0.05 53 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 29 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 29 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.12 -0.01 27 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.17 -0.01 27 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.23 -0.01 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.30 -0.02 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.38 -0.02 26 0 17 0
30DEC26 8.25 P 0.00 0.00 0.00 0.48 -0.04 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.60 -0.05 27 0 9 0
30DEC26 8.75 P 0.00 0.00 0.00 0.72 -0.05 26 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 0.86 -0.06 26 0 30 0
30DEC26 9.25 P 0.00 0.00 0.00 1.02 -0.07 26 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.21 -0.05 27 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.39 -0.07 27 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 1.58 -0.06 27 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 2.00 -0.06 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.46 -0.05 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.92 -0.05 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.39 -0.05 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.87 -0.05 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.35 -0.05 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.84 -0.06 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.33 -0.06 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.83 -0.05 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.32 -0.06 41 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.82 -0.05 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.11 - 27 0 0 -
30MAR27 6.75 P 0.00 0.00 0.00 0.14 - 27 0 0 -
30MAR27 7.00 P 0.00 0.00 0.00 0.19 0.00 27 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.24 -0.01 26 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.31 -0.02 26 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.39 -0.03 26 0 49 0
30MAR27 8.00 P 0.00 0.00 0.00 0.48 -0.03 26 0 41 0
30MAR27 8.25 P 0.00 0.00 0.00 0.59 -0.02 27 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.71 -0.03 27 0 3 0
30MAR27 8.75 P 0.00 0.00 0.00 0.82 -0.05 26 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.97 -0.05 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.12 -0.06 26 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.30 -0.05 27 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.47 -0.06 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.67 -0.06 27 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 2.06 -0.06 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.51 -0.05 29 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.93 -0.06 28 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.41 -0.05 30 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.88 -0.06 30 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.36 -0.06 31 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.85 -0.05 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.34 -0.05 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.83 -0.06 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.32 -0.06 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.82 -0.05 38 0 0 0
TOTAL PUT 20 3,327 -6
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$ 22.84
28MAY26 16.00 C 0.00 0.00 0.00 6.84 -0.54 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 6.34 -0.54 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.84 -0.54 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 5.34 -0.54 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.84 -0.54 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.34 -0.54 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 3.84 -0.54 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 3.34 -0.54 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 2.84 -0.54 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 1.84 -0.55 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.89 -0.54 63 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.23 -0.39 63 0 35 0
28MAY26 24.00 C 0.00 0.00 0.00 0.03 -0.15 67 0 58 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 -0.02 87 0 44 0
28MAY26 26.00 C 0.02 0.02 0.02 0.01 0.00 118 20 35 -20
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 146 0 46 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 173 0 41 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 198 0 57 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 222 0 80 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 245 0 3 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 288 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 308 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 327 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 346 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 363 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 381 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 397 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.88 -0.54 54 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.38 -0.54 49 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.88 -0.54 43 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.38 -0.54 37 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.88 -0.54 28 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.39 -0.54 39 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.89 -0.54 34 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.40 -0.54 34 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.92 -0.53 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.45 -0.53 35 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.00 -0.51 35 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 2.17 -0.48 35 0 80 0
29JUN26 22.00 C 0.00 0.00 0.00 1.47 -0.36 35 0 80 0
29JUN26 23.00 C 0.00 0.00 0.00 0.90 -0.33 34 0 2 0
29JUN26 24.00 C 0.55 0.55 0.53 0.52 -0.26 34 12 8 +7
29JUN26 25.00 C 0.00 0.00 0.00 0.29 -0.17 35 0 79 0
29JUN26 26.00 C 0.00 0.00 0.00 0.14 -0.12 34 0 30 0
29JUN26 27.00 C 0.00 0.00 0.00 0.07 -0.06 35 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 150 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 151 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 51 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 14 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 26 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 6.92 -0.54 35 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 6.42 -0.54 31 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.93 -0.54 32 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.44 -0.54 31 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.96 -0.54 32 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.49 -0.53 32 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.03 -0.53 32 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.59 -0.52 32 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.17 -0.50 32 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 2.37 -0.50 31 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 1.71 -0.39 31 0 0 0
30JUL26 23.00 C 1.22 1.22 1.22 1.18 -0.35 31 5 5 +5
30JUL26 24.00 C 0.00 0.00 0.00 0.79 -0.29 31 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.50 -0.23 31 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 0.32 -0.16 32 0 19 0
30JUL26 27.00 C 0.00 0.00 0.00 0.18 -0.12 31 0 31 0
30JUL26 28.00 C 0.00 0.00 0.00 0.11 -0.08 32 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 0.06 -0.05 32 0 2 0
30JUL26 30.00 C 0.00 0.00 0.00 0.03 -0.04 32 0 17 0
30JUL26 31.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 25 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 16 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.97 - 29 0 0 -
28AUG26 17.50 C 0.00 0.00 0.00 5.49 -0.54 29 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.02 -0.53 29 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.56 -0.52 30 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.11 -0.52 29 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.68 -0.51 29 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.27 -0.49 29 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 2.56 -0.41 31 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 1.92 -0.38 30 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 1.40 -0.31 30 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.98 -0.25 30 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.66 -0.20 30 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.43 -0.16 30 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.28 -0.13 30 0 19 0
28AUG26 28.00 C 0.00 0.00 0.00 0.17 -0.09 30 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.11 -0.06 30 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.06 -0.05 30 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 39.00 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 7.45 -0.54 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.96 -0.54 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.47 -0.54 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.99 -0.54 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.52 -0.53 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.06 -0.52 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.61 -0.52 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.18 -0.51 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.77 -0.49 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.38 -0.47 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.66 -0.44 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.05 -0.39 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.54 -0.35 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.13 -0.29 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.81 -0.24 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.57 -0.20 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.39 -0.16 29 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.27 -0.12 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.18 -0.09 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.12 -0.06 30 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.08 -0.04 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.05 -0.03 30 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.02 -0.53 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.56 -0.53 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.11 -0.53 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.68 -0.52 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.26 -0.51 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.86 -0.50 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.48 -0.49 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.11 -0.48 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.77 -0.45 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.13 -0.43 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.57 -0.39 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.09 -0.35 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.68 -0.32 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.33 -0.29 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.04 -0.26 30 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.82 -0.21 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.64 -0.17 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.49 -0.15 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.37 -0.13 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.28 -0.10 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.21 -0.09 29 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.16 -0.07 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.12 -0.05 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.09 -0.04 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.06 -0.04 29 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.20 -0.52 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.77 -0.52 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.35 -0.52 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.95 -0.51 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.56 -0.51 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.19 -0.49 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.83 -0.49 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.49 -0.47 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.16 -0.47 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.56 -0.43 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.02 -0.40 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.55 -0.37 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.13 -0.35 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.77 -0.32 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.47 -0.27 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.21 -0.25 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.99 -0.23 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.81 -0.19 30 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.66 -0.17 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.53 -0.15 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.43 -0.13 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.35 -0.11 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.28 -0.09 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.22 -0.08 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.18 -0.07 30 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.14 -0.06 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.11 -0.05 29 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.09 -0.04 30 0 0 0
TOTAL CALL 37 1,402 -8
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 184 0 11 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 163 0 10 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 143 0 10 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 123 0 45 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.06 +0.01 68 0 33 0
28MAY26 23.00 P 0.00 0.00 0.00 0.41 +0.15 67 0 29 0
28MAY26 24.00 P 0.00 0.00 0.00 1.18 +0.37 62 0 34 0
28MAY26 25.00 P 0.00 0.00 0.00 2.16 +0.51 0 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 3.16 +0.54 0 0 55 0
28MAY26 27.00 P 0.00 0.00 0.00 4.16 +0.54 0 0 25 0
28MAY26 28.00 P 0.00 0.00 0.00 5.16 +0.54 0 0 19 0
28MAY26 29.00 P 0.00 0.00 0.00 6.16 +0.54 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 7.16 +0.54 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.16 +0.54 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.16 +0.54 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.16 +0.54 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.16 +0.54 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 12.16 +0.54 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 13.16 +0.54 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 14.16 +0.54 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 15.16 +0.54 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 16.16 +0.54 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 0.00 35 0 5 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 16 0
29JUN26 19.50 P 0.00 0.00 0.00 0.07 +0.02 36 0 30 0
29JUN26 20.00 P 0.15 0.15 0.15 0.12 +0.03 36 30 30 +12
29JUN26 21.00 P 0.00 0.00 0.00 0.29 +0.07 36 0 81 0
29JUN26 22.00 P 0.00 0.00 0.00 0.59 +0.12 36 0 90 0
29JUN26 23.00 P 1.01 1.01 1.01 1.07 +0.21 36 30 48 +30
29JUN26 24.00 P 0.00 0.00 0.00 1.65 +0.24 35 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 2.41 +0.37 35 0 75 0
29JUN26 26.00 P 0.00 0.00 0.00 3.27 +0.43 35 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 4.19 +0.47 34 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.17 +0.52 36 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 6.16 +0.53 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.16 +0.54 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.16 +0.54 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.16 +0.54 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.16 +0.54 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.16 +0.54 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.16 +0.54 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.16 +0.54 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 14.16 +0.54 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 15.16 +0.54 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 16.16 +0.54 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
30JUL26 17.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.07 +0.01 32 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.17 +0.03 32 0 0 0
30JUL26 20.00 P 0.30 0.30 0.30 0.24 +0.03 32 10 10 +10
30JUL26 21.00 P 0.00 0.00 0.00 0.47 +0.06 32 0 10 0
30JUL26 22.00 P 0.00 0.00 0.00 0.83 +0.12 33 0 1 0
30JUL26 23.00 P 1.28 1.28 1.27 1.31 +0.18 33 10 10 +10
30JUL26 24.00 P 0.00 0.00 0.00 1.92 +0.24 33 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 2.58 +0.24 32 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 3.39 +0.37 32 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 4.27 +0.43 32 0 6 0
30JUL26 28.00 P 0.00 0.00 0.00 5.20 +0.47 32 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 6.17 +0.50 32 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.16 +0.53 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 8.16 +0.54 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 9.16 +0.54 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 10.16 +0.54 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 11.16 +0.54 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 12.16 +0.54 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 13.16 +0.54 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 14.16 +0.54 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 15.16 +0.54 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 16.16 +0.54 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.03 - 30 0 0 -
28AUG26 17.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.08 +0.02 30 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.13 +0.03 30 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.18 +0.03 30 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.26 +0.05 30 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.36 +0.06 30 0 3 0
28AUG26 21.00 P 0.57 0.65 0.57 0.64 +0.11 30 6 5 +1
28AUG26 22.00 P 1.00 1.00 1.00 1.02 +0.15 30 1 3 -1
28AUG26 23.00 P 1.46 1.46 1.46 1.46 +0.14 29 1 1 -1
28AUG26 24.00 P 0.00 0.00 0.00 2.08 +0.24 29 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 2.80 +0.32 30 0 20 0
28AUG26 26.00 P 0.00 0.00 0.00 3.59 +0.38 30 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 4.44 +0.43 30 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 5.33 +0.45 29 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 6.27 +0.49 30 0 30 0
28AUG26 30.00 P 0.00 0.00 0.00 7.22 +0.50 29 0 30 0
28AUG26 31.00 P 0.00 0.00 0.00 8.20 +0.52 30 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 9.17 +0.52 28 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 10.16 +0.53 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 11.16 +0.54 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 12.16 +0.54 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 13.16 +0.54 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 14.16 +0.54 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 15.16 +0.54 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 16.16 +0.54 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.10 +0.02 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.15 +0.03 30 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.20 +0.03 29 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.28 +0.04 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.37 +0.05 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.49 +0.07 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.79 +0.11 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.19 +0.15 30 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.70 +0.21 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.29 +0.26 30 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 2.98 +0.31 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.74 +0.36 30 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.56 +0.39 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.43 +0.43 30 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.34 +0.46 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.27 +0.48 29 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.23 +0.50 30 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.20 +0.51 30 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.18 +0.53 30 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.16 +0.53 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.16 +0.54 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.16 +0.54 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 14.16 +0.54 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.16 +0.54 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.16 +0.54 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.21 +0.02 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.27 +0.03 29 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.35 +0.03 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.45 +0.05 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.56 +0.06 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.69 +0.07 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.84 +0.09 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.19 +0.12 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.63 +0.16 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.14 +0.19 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.72 +0.22 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.38 +0.27 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.09 +0.30 30 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.87 +0.34 30 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.69 +0.38 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.55 +0.41 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.44 +0.43 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.36 +0.46 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.29 +0.47 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.24 +0.49 29 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.21 +0.51 30 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.18 +0.51 29 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.16 +0.52 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.16 +0.54 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.16 +0.54 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.16 +0.54 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.22 +0.01 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.28 +0.02 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.36 +0.03 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.45 +0.04 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.55 +0.04 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.67 +0.06 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.80 +0.06 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.95 +0.08 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.12 +0.08 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.50 +0.11 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.95 +0.14 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.47 +0.18 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.04 +0.20 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.69 +0.24 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.39 +0.29 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.13 +0.31 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.91 +0.33 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.74 +0.37 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.60 +0.39 30 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.49 +0.42 30 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.40 +0.44 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.33 +0.46 30 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.27 +0.47 30 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.23 +0.49 30 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.19 +0.50 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.17 +0.51 30 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.16 +0.53 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 16.16 +0.54 0 0 0 0
TOTAL PUT 88 842 +61
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$ 4.05
28MAY26 3.20 C 0.00 0.00 0.00 0.85 -0.07 0 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.75 -0.07 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.65 -0.07 0 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.55 -0.07 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.45 -0.07 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.35 -0.07 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.25 -0.07 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.15 -0.07 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.06 -0.07 33 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.02 -0.03 47 0 15 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 115 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 138 0 15 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 159 0 126 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 179 0 85 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 199 0 130 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 217 0 60 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 235 0 15 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 317 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 353 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 387 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 419 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 450 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 478 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 506 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 532 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.86 -0.07 37 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.76 -0.07 32 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.65 -0.08 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.56 -0.06 23 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.46 -0.06 19 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.37 -0.06 23 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.29 -0.05 25 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.22 -0.05 26 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.16 -0.04 26 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.11 -0.04 26 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.07 -0.03 25 0 38 0
29JUN26 4.30 C 0.00 0.00 0.00 0.04 -0.03 25 0 56 0
29JUN26 4.40 C 0.00 0.00 0.00 0.03 -0.01 27 0 62 0
29JUN26 4.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 -0.01 27 0 64 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 244 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 34 0 64 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 37 0 71 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 40 0 54 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 48 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 61 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 72 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 87 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 108 0 50 0
30JUL26 3.20 C 0.00 0.00 0.00 0.86 -0.07 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.76 -0.07 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.66 -0.07 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.57 -0.07 19 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.50 -0.05 27 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.43 -0.04 30 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.35 -0.04 28 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.28 -0.05 27 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.23 -0.04 28 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.18 -0.03 28 0 0 0
30JUL26 4.20 C 0.12 0.12 0.12 0.14 -0.03 28 15 45 +15
30JUL26 4.30 C 0.00 0.00 0.00 0.10 -0.03 27 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.08 -0.02 28 0 45 0
30JUL26 4.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 59 0
30JUL26 4.60 C 0.00 0.00 0.00 0.05 -0.01 30 0 52 0
30JUL26 4.70 C 0.00 0.00 0.00 0.04 -0.01 31 0 32 0
30JUL26 4.80 C 0.00 0.00 0.00 0.03 0.00 31 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 8 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 6.75 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 0.86 -0.07 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.77 -0.06 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.69 -0.04 27 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.61 -0.03 29 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.53 -0.04 29 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.45 -0.04 29 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.38 -0.05 29 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.31 -0.05 28 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.24 -0.06 26 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.20 -0.04 27 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.16 -0.03 27 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.12 -0.03 26 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.02 -0.01 27 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.88 -0.05 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.79 -0.05 30 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.70 -0.04 29 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.62 -0.03 31 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.53 -0.07 29 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.46 -0.06 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.39 -0.06 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.33 -0.04 29 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.27 -0.05 29 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.22 -0.03 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.18 -0.03 28 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.14 -0.03 28 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.09 -0.03 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.05 -0.02 27 0 20 0
29SEP26 4.80 C 0.00 0.00 0.00 0.04 -0.02 28 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP26 5.00 C 0.03 0.03 0.03 0.02 -0.01 27 30 53 +30
29SEP26 5.25 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.88 -0.05 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.81 -0.04 31 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.72 -0.06 30 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.64 -0.06 30 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.57 -0.05 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.49 -0.06 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.43 -0.06 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.37 -0.06 28 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.32 -0.05 28 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.27 -0.05 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.23 -0.05 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.20 -0.04 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.17 -0.03 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.14 -0.04 28 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.12 -0.03 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.10 -0.03 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 -0.02 28 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.92 -0.04 32 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.84 -0.04 32 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.75 -0.06 30 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.68 -0.06 30 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.61 -0.05 30 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.54 -0.05 29 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.48 -0.05 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.43 -0.04 29 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.38 -0.04 28 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.34 -0.04 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.30 -0.04 28 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.27 -0.03 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.24 -0.02 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.21 -0.02 28 0 5 0
30MAR27 4.60 C 0.00 0.00 0.00 0.18 -0.03 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 27 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 30 0 0 0
TOTAL CALL 45 1,919 +45
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 66 0 50 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
28MAY26 4.10 P 0.00 0.00 0.00 0.07 +0.03 47 0 62 0
28MAY26 4.20 P 0.15 0.15 0.15 0.16 +0.06 64 10 200 -10
28MAY26 4.30 P 0.25 0.25 0.25 0.26 +0.07 91 31 71 -11
28MAY26 4.40 P 0.37 0.37 0.37 0.36 +0.07 116 20 28 -4
28MAY26 4.50 P 0.00 0.00 0.00 0.46 +0.07 139 0 34 0
28MAY26 4.60 P 0.00 0.00 0.00 0.57 +0.08 189 0 30 0
28MAY26 4.70 P 0.00 0.00 0.00 0.67 +0.07 212 0 50 0
28MAY26 4.80 P 0.78 0.78 0.78 0.77 +0.07 234 10 30 0
28MAY26 4.90 P 0.00 0.00 0.00 0.88 +0.08 281 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.98 +0.07 302 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.23 +0.07 352 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.49 +0.07 425 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.73 +0.06 438 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.98 +0.06 478 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.23 +0.05 516 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.48 +0.05 549 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.73 +0.06 581 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.99 +0.06 650 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.23 +0.05 641 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 +0.01 30 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 +0.01 27 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.07 +0.02 28 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.11 +0.03 28 0 47 0
29JUN26 4.10 P 0.00 0.00 0.00 0.16 +0.03 28 0 39 0
29JUN26 4.20 P 0.00 0.00 0.00 0.22 +0.04 27 0 20 0
29JUN26 4.30 P 0.00 0.00 0.00 0.30 +0.05 29 0 4 0
29JUN26 4.40 P 0.37 0.37 0.37 0.38 +0.06 29 20 48 +20
29JUN26 4.50 P 0.00 0.00 0.00 0.47 +0.06 31 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.57 +0.07 35 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.67 +0.07 39 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.77 +0.07 43 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.88 +0.08 51 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.98 +0.07 55 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.23 +0.07 64 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.49 +0.07 77 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.73 +0.05 80 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.98 +0.05 87 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.23 +0.05 94 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.48 +0.05 100 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.73 +0.05 106 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.99 +0.06 117 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.23 +0.05 117 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.48 +0.05 122 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.73 +0.05 127 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.98 +0.05 132 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.23 +0.05 137 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.09 +0.02 29 0 29 0
30JUL26 3.90 P 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.17 +0.03 29 0 12 0
30JUL26 4.10 P 0.00 0.00 0.00 0.22 +0.03 29 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.28 +0.04 29 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.34 +0.03 28 0 15 0
30JUL26 4.40 P 0.00 0.00 0.00 0.42 +0.04 30 0 9 0
30JUL26 4.50 P 0.00 0.00 0.00 0.50 +0.05 30 0 33 0
30JUL26 4.60 P 0.00 0.00 0.00 0.60 +0.06 33 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.69 +0.07 35 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.78 +0.07 35 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.88 +0.07 38 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.98 +0.07 41 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.23 +0.07 48 0 3 0
30JUL26 5.50 P 0.00 0.00 0.00 1.49 +0.07 57 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.73 +0.05 60 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.98 +0.05 65 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.23 +0.05 70 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.48 +0.05 74 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.73 +0.05 79 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.17 +0.02 26 0 62 0
28AUG26 3.90 P 0.00 0.00 0.00 0.22 +0.02 26 0 45 0
28AUG26 4.00 P 0.00 0.00 0.00 0.28 +0.03 26 0 150 0
28AUG26 4.10 P 0.00 0.00 0.00 0.35 +0.05 26 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 0.41 +0.04 25 0 100 0
28AUG26 4.30 P 0.00 0.00 0.00 0.48 +0.05 23 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 0.56 +0.05 22 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.65 +0.06 22 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.73 +0.04 15 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.82 +0.05 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.91 +0.06 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.00 +0.05 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.10 +0.04 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.34 +0.05 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.60 +0.06 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.87 +0.09 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.12 +0.07 33 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.10 +0.02 28 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.13 +0.01 28 0 40 0
29SEP26 3.70 P 0.15 0.15 0.15 0.17 +0.02 28 2 32 +2
29SEP26 3.80 P 0.00 0.00 0.00 0.21 +0.02 27 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.26 +0.03 27 0 48 0
29SEP26 4.00 P 0.00 0.00 0.00 0.31 +0.03 26 0 41 0
29SEP26 4.10 P 0.00 0.00 0.00 0.38 +0.04 27 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.46 +0.04 28 0 10 0
29SEP26 4.30 P 0.00 0.00 0.00 0.54 +0.05 29 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.62 +0.06 29 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.67 +0.05 24 0 87 0
29SEP26 4.60 P 0.71 0.72 0.71 0.75 +0.05 22 15 25 +15
29SEP26 4.70 P 0.00 0.00 0.00 0.84 +0.06 21 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.93 +0.06 18 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 1.02 +0.06 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.12 +0.05 0 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.36 +0.04 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.60 +0.05 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.87 +0.07 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.12 +0.07 29 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.37 +0.07 35 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.62 +0.07 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.86 +0.07 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.11 +0.07 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.36 +0.07 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.61 +0.07 42 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.86 +0.07 48 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.11 +0.08 52 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.35 +0.07 0 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.23 0.00 27 0 27 0
30DEC26 3.80 P 0.00 0.00 0.00 0.28 +0.02 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.33 +0.03 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.38 +0.02 27 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.44 +0.03 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.51 +0.04 27 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 0.57 +0.03 26 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.64 +0.03 25 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.72 +0.04 25 0 33 0
30DEC26 4.60 P 0.00 0.00 0.00 0.80 +0.05 25 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.88 +0.05 24 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.96 +0.05 23 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.05 +0.06 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.14 +0.06 22 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.37 +0.03 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.61 +0.04 0 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.87 +0.06 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.12 +0.07 24 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 2.37 +0.07 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.62 +0.07 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.86 +0.07 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.11 +0.07 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.36 +0.07 0 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.12 +0.02 29 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.18 +0.02 29 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.21 +0.02 28 0 16 0
30MAR27 3.60 P 0.00 0.00 0.00 0.25 +0.02 28 0 24 0
30MAR27 3.70 P 0.00 0.00 0.00 0.30 +0.03 28 0 26 0
30MAR27 3.80 P 0.00 0.00 0.00 0.35 +0.03 29 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.40 +0.03 28 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.46 +0.04 29 0 45 0
30MAR27 4.10 P 0.00 0.00 0.00 0.50 +0.02 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.55 +0.03 26 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.62 +0.04 26 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.69 +0.04 26 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.76 +0.04 26 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.84 +0.05 26 0 0 0
30MAR27 4.70 P 0.87 0.87 0.87 0.91 +0.05 25 10 10 +10
30MAR27 4.80 P 0.00 0.00 0.00 0.99 +0.05 24 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.07 +0.05 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.16 +0.06 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.38 +0.04 20 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.65 +0.07 28 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.89 +0.07 29 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.13 +0.07 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.37 +0.07 27 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.62 +0.07 30 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.86 +0.07 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.11 +0.07 0 0 0 0
TOTAL PUT 118 2,470 +22
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$ 128.00
28MAY26 80.00 C 0.00 0.00 0.00 48.01 -0.87 290 0 10 0
28MAY26 82.50 C 0.00 0.00 0.00 45.51 -0.87 272 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 43.01 -0.87 253 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 40.51 -0.87 236 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 38.01 -0.95 218 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 35.51 -1.27 202 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 33.01 -0.95 185 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 30.51 -1.17 169 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 28.01 -1.27 154 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 25.51 -1.17 139 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 23.01 -0.80 124 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 20.51 -0.81 110 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 18.01 -0.81 96 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 15.51 -0.81 82 0 0 0
28MAY26 115.00 C 13.00 13.00 13.00 13.01 -0.81 68 2 2 +2
28MAY26 117.50 C 0.00 0.00 0.00 10.51 -0.81 55 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 8.01 -0.83 42 0 1 0
28MAY26 122.50 C 0.00 0.00 0.00 5.56 -0.87 48 0 0 0
28MAY26 125.00 C 2.30 2.30 2.30 3.19 -1.04 40 2 27 +2
28MAY26 127.50 C 1.60 1.60 1.01 1.49 -1.02 45 23 57 -6
28MAY26 130.00 C 0.56 0.56 0.46 0.51 -0.71 46 16 201 +1
28MAY26 132.50 C 0.00 0.00 0.00 0.12 -0.37 47 0 175 0
28MAY26 135.00 C 0.13 0.13 0.13 0.02 -0.14 47 15 136 +3
28MAY26 137.50 C 0.00 0.00 0.00 0.01 -0.04 56 0 230 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 68 0 192 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 80 0 113 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 92 0 24 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 103 0 105 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 113 0 241 0
28MAY26 152.50 C 0.00 0.00 0.00 0.01 0.00 124 0 123 0
28MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 134 0 124 0
28MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 144 0 31 0
28MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 154 0 30 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 163 0 2 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 173 0 1 0
29JUN26 80.00 C 0.00 0.00 0.00 48.19 -1.04 48 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 45.69 -1.06 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 43.20 -1.07 37 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 40.71 -1.08 41 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 38.22 -1.10 41 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 35.73 -1.12 39 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 33.24 -1.16 38 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 30.52 -1.49 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 28.31 -1.02 38 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 25.88 -1.36 38 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 23.74 -0.99 45 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 21.13 -0.85 38 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 18.85 -0.85 38 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 16.66 -0.86 38 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 14.58 -0.85 38 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 12.62 -0.85 38 0 54 0
29JUN26 120.00 C 0.00 0.00 0.00 10.80 -0.84 38 0 329 0
29JUN26 122.50 C 0.00 0.00 0.00 9.14 -0.81 38 0 283 0
29JUN26 125.00 C 0.00 0.00 0.00 7.42 -1.01 37 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 6.27 -0.90 38 0 31 0
29JUN26 130.00 C 0.00 0.00 0.00 5.06 -0.96 37 0 583 0
29JUN26 132.50 C 0.00 0.00 0.00 4.21 -0.72 38 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 3.37 -0.63 39 0 60 0
29JUN26 137.50 C 2.51 2.51 2.51 2.69 -0.52 39 14 66 +14
29JUN26 140.00 C 2.29 2.29 2.02 2.09 -0.46 39 30 95 +30
29JUN26 142.50 C 0.00 0.00 0.00 1.61 -0.39 39 0 31 0
29JUN26 145.00 C 0.00 0.00 0.00 1.22 -0.34 38 0 597 0
29JUN26 147.50 C 0.00 0.00 0.00 0.92 -0.28 38 0 64 0
29JUN26 150.00 C 0.00 0.00 0.00 0.68 -0.24 38 0 157 0
29JUN26 152.50 C 0.00 0.00 0.00 0.50 -0.19 38 0 125 0
29JUN26 155.00 C 0.00 0.00 0.00 0.37 -0.15 38 0 25 0
29JUN26 157.50 C 0.00 0.00 0.00 0.26 -0.12 38 0 42 0
29JUN26 160.00 C 0.00 0.00 0.00 0.18 -0.10 38 0 19 0
29JUN26 162.50 C 0.00 0.00 0.00 0.13 -0.07 38 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.10 -0.05 39 0 34 0
30JUL26 92.50 C 0.00 0.00 0.00 36.40 -1.46 48 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 33.99 -0.87 46 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 31.22 -1.79 37 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 28.92 -1.64 38 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 26.98 -1.04 42 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 24.36 -1.45 37 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 22.60 -1.15 41 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 20.58 -0.84 41 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 18.66 -0.83 41 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 16.84 -0.82 41 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 15.13 -0.80 41 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 13.53 -0.78 41 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 12.04 -0.76 41 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 10.44 -1.00 40 0 55 0
30JUL26 127.50 C 0.00 0.00 0.00 9.40 -0.86 41 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 8.31 -0.82 41 0 15 0
30JUL26 132.50 C 0.00 0.00 0.00 7.38 -0.59 42 0 6 0
30JUL26 135.00 C 0.00 0.00 0.00 6.44 -0.64 42 0 35 0
30JUL26 137.50 C 0.00 0.00 0.00 5.59 -0.58 42 0 35 0
30JUL26 140.00 C 0.00 0.00 0.00 4.82 -0.54 42 0 30 0
30JUL26 142.50 C 4.50 4.50 4.50 4.14 -0.50 42 5 41 +5
30JUL26 145.00 C 3.50 3.64 3.50 3.54 -0.46 42 30 38 0
30JUL26 147.50 C 0.00 0.00 0.00 3.02 -0.42 42 0 76 0
30JUL26 150.00 C 0.00 0.00 0.00 2.50 -0.36 41 0 47 0
30JUL26 152.50 C 0.00 0.00 0.00 2.17 -0.27 42 0 73 0
30JUL26 155.00 C 0.00 0.00 0.00 1.82 -0.25 41 0 70 0
30JUL26 157.50 C 0.00 0.00 0.00 1.49 -0.27 41 0 30 0
30JUL26 160.00 C 0.00 0.00 0.00 1.24 -0.24 41 0 120 0
30JUL26 162.50 C 0.00 0.00 0.00 1.07 -0.18 41 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 0.86 -0.19 41 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 28.22 -1.16 44 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 26.45 -0.49 45 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 24.42 -0.58 45 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 22.43 -0.63 44 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 20.66 -0.53 44 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 18.78 -0.71 43 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 17.18 -0.70 43 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 15.68 -0.67 43 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 14.70 -0.22 44 0 15 0
28AUG26 125.00 C 0.00 0.00 0.00 12.71 -0.87 42 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 11.71 -0.87 43 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 10.55 -0.84 43 0 35 0
28AUG26 132.50 C 0.00 0.00 0.00 9.54 -0.84 43 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 8.74 -0.62 43 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 7.90 -0.52 44 0 5 0
28AUG26 140.00 C 0.00 0.00 0.00 7.08 -0.47 43 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 6.31 -0.45 43 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 5.62 -0.42 43 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 5.00 -0.38 43 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 4.30 -0.49 43 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 3.81 -0.32 43 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 3.36 -0.30 43 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 2.96 -0.28 43 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 2.61 -0.25 43 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 2.29 -0.23 43 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 48.86 -1.23 43 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 46.36 -1.34 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 43.85 -1.48 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 41.53 -1.45 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 39.24 -1.46 39 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 36.98 -1.44 39 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 34.79 -1.43 40 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 32.67 -1.40 40 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 30.76 -1.21 41 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 28.76 -1.18 41 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 26.66 -1.32 40 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 25.62 -0.39 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 23.51 -0.71 43 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 21.82 -0.65 43 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 19.91 -0.92 42 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 18.60 -0.70 42 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 17.15 -0.70 42 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 15.79 -0.65 42 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 14.51 -0.67 42 0 83 0
29SEP26 127.50 C 0.00 0.00 0.00 13.36 -0.82 43 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 12.25 -0.83 42 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 11.26 -0.73 43 0 33 0
29SEP26 135.00 C 0.00 0.00 0.00 10.41 -0.61 43 0 200 0
29SEP26 137.50 C 0.00 0.00 0.00 9.47 -0.65 43 0 503 0
29SEP26 140.00 C 0.00 0.00 0.00 8.68 -0.55 43 0 391 0
29SEP26 142.50 C 0.00 0.00 0.00 7.90 -0.47 43 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 7.19 -0.47 43 0 15 0
29SEP26 147.50 C 0.00 0.00 0.00 6.48 -0.47 43 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 5.71 -0.56 42 0 30 0
29SEP26 152.50 C 0.00 0.00 0.00 5.17 -0.39 42 0 45 0
29SEP26 155.00 C 0.00 0.00 0.00 4.64 -0.38 42 0 114 0
29SEP26 157.50 C 0.00 0.00 0.00 4.19 -0.31 42 0 85 0
29SEP26 160.00 C 0.00 0.00 0.00 3.79 -0.31 42 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 3.39 -0.32 42 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 3.04 -0.27 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 49.81 -0.86 42 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 47.58 -1.58 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 45.40 -1.56 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 43.26 -0.94 41 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 41.17 -0.97 41 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 39.13 -1.43 41 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 37.15 -1.03 41 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 35.23 -1.38 41 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 33.37 -1.66 41 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 31.57 -1.34 41 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 29.84 -1.60 41 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 28.40 -1.10 42 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 26.74 -1.27 42 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 25.36 -1.14 42 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 23.94 -0.87 42 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 22.47 -0.93 42 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 21.18 -0.87 42 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 19.92 -0.85 42 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 18.94 -0.61 43 0 4 0
30DEC26 127.50 C 0.00 0.00 0.00 17.78 -0.62 43 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 16.75 -0.77 43 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 15.74 -0.76 43 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 14.77 -0.75 43 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 13.89 -0.64 43 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 13.07 -0.61 43 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.29 -0.53 43 0 13 0
30DEC26 145.00 C 0.00 0.00 0.00 11.44 -0.53 43 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 10.72 -0.45 43 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 10.04 -0.45 43 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 9.09 -0.43 42 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 8.43 -0.44 42 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 7.89 -0.36 42 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 7.38 -0.36 42 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 6.87 -0.37 42 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 6.36 -0.37 42 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 51.22 -1.65 42 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 49.18 -1.78 42 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 47.14 -1.76 42 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 45.16 -1.72 42 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 43.26 -1.65 42 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 41.36 -1.81 42 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 39.55 -1.74 42 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 37.80 -1.31 42 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 36.06 -1.29 42 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 34.41 -1.23 42 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 32.84 -0.64 42 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 31.28 -0.63 42 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 29.76 -1.11 42 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 28.26 -1.14 41 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 26.87 -1.40 41 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 25.55 -1.35 42 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 24.29 -1.05 42 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 23.09 -1.02 42 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 22.20 -0.97 42 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 21.06 -0.89 42 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 20.06 -0.84 42 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 19.07 -0.81 42 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 18.27 -0.59 43 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 17.36 -0.48 43 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 16.49 -0.42 43 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 15.66 -0.42 43 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 14.83 -0.41 43 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 13.99 -0.42 43 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 13.23 -0.35 43 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 12.57 -0.35 43 0 1,015 0
30MAR27 155.00 C 0.00 0.00 0.00 11.91 +0.01 43 0 1,200 0
30MAR27 157.50 C 0.00 0.00 0.00 11.25 -0.01 43 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 10.59 -0.35 42 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 10.02 -0.28 42 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 9.51 -0.29 42 0 30 0
TOTAL CALL 137 9,706 +51
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 277 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 259 0 105 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 241 0 38 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 223 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 206 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 190 0 35 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 173 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 157 0 19 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 142 0 46 0
28MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 127 0 68 0
28MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 111 0 79 0
28MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 96 0 205 0
28MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 81 0 141 0
28MAY26 117.50 P 0.00 0.00 0.00 0.01 0.00 67 0 127 0
28MAY26 120.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 294 0
28MAY26 122.50 P 0.00 0.00 0.00 0.05 -0.07 47 0 208 0
28MAY26 125.00 P 0.52 0.52 0.51 0.29 -0.14 47 125 310 +100
28MAY26 127.50 P 0.82 1.17 0.82 1.03 -0.12 47 30 241 +15
28MAY26 130.00 P 1.88 1.88 1.88 2.51 +0.21 47 5 486 0
28MAY26 132.50 P 0.00 0.00 0.00 4.61 +0.54 47 0 97 0
28MAY26 135.00 P 0.00 0.00 0.00 7.01 +0.67 46 0 53 -6
28MAY26 137.50 P 0.00 0.00 0.00 9.50 +0.77 0 0 107 0
28MAY26 140.00 P 0.00 0.00 0.00 12.00 +0.80 0 0 83 0
28MAY26 142.50 P 0.00 0.00 0.00 14.50 +0.80 0 0 19 0
28MAY26 145.00 P 0.00 0.00 0.00 17.00 +0.80 0 0 15 0
28MAY26 147.50 P 0.00 0.00 0.00 19.50 +0.80 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 22.00 +0.80 0 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 24.50 +0.80 0 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 27.00 +0.80 0 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 29.50 +0.80 0 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 32.00 +0.80 0 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 34.50 +0.80 0 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 37.00 +0.80 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 55 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 0.01 -0.01 39 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 188 0
29JUN26 102.50 P 0.00 0.00 0.00 0.14 -0.02 38 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 0.24 -0.02 38 0 16 0
29JUN26 107.50 P 0.63 0.63 0.63 0.39 -0.04 38 9 546 +1
29JUN26 110.00 P 0.77 0.77 0.75 0.62 -0.04 39 75 91 +16
29JUN26 112.50 P 0.00 0.00 0.00 0.93 -0.05 38 0 15 0
29JUN26 115.00 P 0.00 0.00 0.00 1.36 +0.02 39 0 65 0
29JUN26 117.50 P 1.89 2.07 1.89 1.87 +0.04 38 38 107 +38
29JUN26 120.00 P 2.47 2.47 2.47 2.52 +0.05 38 15 114 0
29JUN26 122.50 P 0.00 0.00 0.00 3.34 +0.08 38 0 130 0
29JUN26 125.00 P 0.00 0.00 0.00 4.34 +0.13 38 0 45 0
29JUN26 127.50 P 0.00 0.00 0.00 5.59 +0.28 38 0 61 0
29JUN26 130.00 P 0.00 0.00 0.00 6.98 +0.42 39 0 36 0
29JUN26 132.50 P 0.00 0.00 0.00 8.53 +0.52 39 0 20 0
29JUN26 135.00 P 0.00 0.00 0.00 10.05 +0.26 38 0 439 0
29JUN26 137.50 P 0.00 0.00 0.00 11.83 +0.29 38 0 31 0
29JUN26 140.00 P 0.00 0.00 0.00 13.76 +0.36 38 0 40 0
29JUN26 142.50 P 0.00 0.00 0.00 15.81 +0.44 38 0 46 0
29JUN26 145.00 P 0.00 0.00 0.00 17.94 +0.50 38 0 480 0
29JUN26 147.50 P 0.00 0.00 0.00 20.15 +0.54 38 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 22.44 +0.60 38 0 15 0
29JUN26 152.50 P 0.00 0.00 0.00 25.35 +1.22 47 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 27.61 +1.26 47 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 30.18 +1.31 51 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 32.62 +1.25 53 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 35.10 +1.36 55 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 37.00 +0.79 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.22 -0.01 41 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.33 -0.01 41 0 1 0
30JUL26 97.50 P 0.00 0.00 0.00 0.46 -0.03 41 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 0.65 -0.03 41 0 15 0
30JUL26 102.50 P 0.00 0.00 0.00 0.91 -0.03 41 0 15 0
30JUL26 105.00 P 0.00 0.00 0.00 1.22 -0.04 41 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 1.60 -0.03 41 0 45 0
30JUL26 110.00 P 0.00 0.00 0.00 2.10 +0.04 41 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 2.63 +0.02 41 0 18 0
30JUL26 115.00 P 0.00 0.00 0.00 3.28 +0.04 41 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 4.05 +0.05 41 0 38 0
30JUL26 120.00 P 0.00 0.00 0.00 4.93 +0.12 41 0 47 0
30JUL26 122.50 P 5.95 5.95 5.95 5.93 +0.13 41 6 62 0
30JUL26 125.00 P 0.00 0.00 0.00 7.06 +0.22 41 0 75 0
30JUL26 127.50 P 0.00 0.00 0.00 8.30 +0.28 41 0 15 0
30JUL26 130.00 P 0.00 0.00 0.00 9.69 +0.40 41 0 15 0
30JUL26 132.50 P 0.00 0.00 0.00 11.29 +0.54 42 0 45 0
30JUL26 135.00 P 12.38 12.38 12.38 12.96 +0.73 42 15 39 +15
30JUL26 137.50 P 0.00 0.00 0.00 14.37 -0.19 41 0 45 0
30JUL26 140.00 P 0.00 0.00 0.00 16.15 +0.29 41 0 21 0
30JUL26 142.50 P 0.00 0.00 0.00 17.97 +0.32 41 0 22 0
30JUL26 145.00 P 0.00 0.00 0.00 19.92 +0.38 41 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 21.90 +0.41 41 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 24.40 +0.88 44 0 30 0
30JUL26 152.50 P 0.00 0.00 0.00 26.58 +1.25 44 0 15 0
30JUL26 155.00 P 0.00 0.00 0.00 29.02 +1.12 47 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 31.24 +1.14 47 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 33.51 +1.19 48 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 35.80 +1.16 48 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 38.13 +1.21 49 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 1.87 +0.02 43 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 2.36 +0.04 43 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 2.88 +0.04 43 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 3.49 +0.12 42 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 4.14 +0.12 42 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 4.91 +0.09 42 0 27 0
28AUG26 117.50 P 0.00 0.00 0.00 5.82 +0.15 42 0 7 0
28AUG26 120.00 P 0.00 0.00 0.00 6.76 +0.15 42 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 7.92 +0.28 42 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 9.11 +0.33 42 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 10.52 +0.50 43 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 11.86 +0.50 43 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 13.30 +0.51 43 0 15 0
28AUG26 135.00 P 0.00 0.00 0.00 14.90 +0.70 43 0 4 0
28AUG26 137.50 P 0.00 0.00 0.00 16.57 +0.74 43 0 30 0
28AUG26 140.00 P 0.00 0.00 0.00 18.06 +0.53 43 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 19.62 +0.16 42 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 21.52 +0.54 42 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 23.48 +0.33 42 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 25.55 +0.70 43 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 27.60 +0.75 43 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 29.52 +0.20 42 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 31.61 +0.15 42 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 33.80 +0.21 42 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 36.53 +0.78 46 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.27 -0.01 42 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.38 -0.01 42 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.52 0.00 42 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.70 0.00 42 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.90 0.00 42 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 1.18 0.00 42 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 1.48 +0.01 42 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 1.87 +0.01 42 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 2.29 +0.02 42 0 18 0
29SEP26 102.50 P 0.00 0.00 0.00 2.81 +0.02 42 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 3.37 +0.05 42 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 4.04 +0.04 42 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 4.72 +0.19 42 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 5.41 +0.07 42 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 6.47 +0.31 42 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 7.23 +0.13 42 0 45 0
29SEP26 120.00 P 0.00 0.00 0.00 8.30 +0.20 42 0 23 0
29SEP26 122.50 P 0.00 0.00 0.00 9.45 +0.30 42 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 10.69 +0.33 42 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 12.02 +0.36 42 0 15 0
29SEP26 130.00 P 0.00 0.00 0.00 13.44 +0.54 42 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 15.00 +0.64 43 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 16.58 +0.58 43 0 275 0
29SEP26 137.50 P 0.00 0.00 0.00 18.19 +0.53 43 0 370 0
29SEP26 140.00 P 0.00 0.00 0.00 19.63 +0.36 42 0 175 0
29SEP26 142.50 P 0.00 0.00 0.00 21.75 +0.65 44 0 6 0
29SEP26 145.00 P 0.00 0.00 0.00 23.38 +0.48 43 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 25.44 +0.59 44 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 27.20 +0.75 43 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 29.61 +1.02 45 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 31.18 +0.29 44 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 33.71 +0.88 46 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 35.65 +0.75 45 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 37.95 +0.95 46 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 40.11 +1.03 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.04 +0.01 42 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 1.32 +0.01 42 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.61 +0.01 42 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 1.98 +0.03 42 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 2.38 +0.02 42 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 2.83 +0.04 42 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 3.36 +0.03 42 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 3.79 -0.08 42 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 4.43 -0.08 42 0 17 0
30DEC26 102.50 P 0.00 0.00 0.00 5.11 -0.09 42 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 5.81 -0.09 42 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 6.65 -0.11 42 0 0 0
30DEC26 110.00 P 7.50 7.50 7.50 7.50 -0.14 42 2 2 +2
30DEC26 112.50 P 0.00 0.00 0.00 8.40 +0.13 42 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 9.43 +0.13 41 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 10.48 +0.15 41 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 11.63 +0.26 42 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 12.86 +0.27 41 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 14.15 +0.34 42 0 7 0
30DEC26 127.50 P 0.00 0.00 0.00 15.49 +0.40 42 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 16.96 +0.46 42 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 18.45 +0.48 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 19.98 +0.52 42 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 21.59 +0.55 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 23.34 +0.62 42 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 25.23 +0.68 43 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 26.78 +0.75 43 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 28.81 +0.99 43 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 30.23 +0.53 42 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 32.12 +0.38 43 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 34.04 +0.41 43 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 36.00 +0.41 43 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 38.02 +0.45 43 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 40.02 +0.44 43 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 42.29 +0.68 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.89 +0.05 42 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 2.30 +0.07 42 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.71 +0.06 42 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 3.18 +0.09 42 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 3.73 +0.09 42 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.28 +0.09 42 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 4.93 +0.13 42 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 5.64 +0.28 42 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 6.35 +0.30 42 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 7.16 +0.34 42 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 8.05 +0.41 42 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 8.81 +0.31 41 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 9.76 +0.34 41 0 3 0
30MAR27 112.50 P 0.00 0.00 0.00 10.75 +0.33 41 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 11.74 +0.28 41 0 1 0
30MAR27 117.50 P 0.00 0.00 0.00 13.16 +0.64 42 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 14.36 +0.44 42 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 15.64 +0.48 42 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 16.93 +0.45 42 0 41 0
30MAR27 127.50 P 0.00 0.00 0.00 18.10 +0.26 42 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 19.33 +0.46 41 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 20.77 +0.44 41 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 22.34 +0.42 41 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 23.92 +0.44 41 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 25.50 +0.63 41 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 27.06 +0.48 41 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 28.83 +0.25 41 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 30.61 +0.49 41 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 32.24 +0.34 41 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 34.59 +0.88 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 36.41 +0.85 42 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 38.20 +0.77 42 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 40.13 +0.79 42 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 42.35 +1.06 43 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 44.35 +1.09 43 0 0 0
TOTAL PUT 320 9,728 +181
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 33.68
28MAY26 22.00 C 0.00 0.00 0.00 11.68 -0.73 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.70 -0.68 320 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.70 -0.68 288 0 30 0
28MAY26 25.00 C 0.00 0.00 0.00 8.68 -0.71 0 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 7.68 -0.73 0 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 6.69 -0.72 177 0 60 0
28MAY26 28.00 C 5.86 5.86 5.86 5.68 -0.78 0 20 4 -16
28MAY26 29.00 C 4.88 4.88 4.88 4.68 -0.72 0 30 15 -21
28MAY26 30.00 C 0.00 0.00 0.00 3.69 -0.72 100 0 35 0
28MAY26 31.00 C 0.00 0.00 0.00 2.70 -0.72 85 0 391 0
28MAY26 32.00 C 1.80 1.91 1.77 1.75 -0.71 78 70 235 +40
28MAY26 33.00 C 1.29 1.29 0.87 0.87 -0.68 64 92 403 -33
28MAY26 34.00 C 0.61 0.77 0.27 0.28 -0.51 59 663 886 +62
28MAY26 35.00 C 0.16 0.16 0.10 0.08 -0.26 66 70 1,045 -10
28MAY26 36.00 C 0.08 0.09 0.04 0.02 -0.12 71 98 896 -10
28MAY26 37.00 C 0.00 0.00 0.00 0.01 -0.05 85 0 1,307 0
28MAY26 38.00 C 0.01 0.01 0.01 0.01 -0.02 105 55 885 -55
28MAY26 39.00 C 0.00 0.00 0.00 0.01 -0.01 124 0 623 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 142 0 2,294 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 160 0 503 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 177 0 533 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 193 0 537 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 208 0 350 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 224 0 235 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 238 0 409 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 252 0 193 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 266 0 195 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 280 0 110 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 293 0 1,501 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 324 0 233 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 353 0 333 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 381 0 1,867 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 407 0 256 0
29JUN26 17.50 C 0.00 0.00 0.00 16.22 -0.79 0 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 15.72 -0.77 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.22 -0.73 0 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 14.68 -0.76 0 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 14.23 -0.71 65 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 13.68 -0.72 0 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 12.73 -0.74 49 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 11.74 -0.67 56 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 10.71 -0.80 0 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 9.75 -0.81 48 0 38 0
29JUN26 25.00 C 0.00 0.00 0.00 8.77 -0.80 48 0 21 0
29JUN26 26.00 C 7.87 8.06 7.87 7.75 -0.78 36 30 28 -4
29JUN26 27.00 C 6.92 7.10 6.92 7.04 -0.56 60 40 418 +40
29JUN26 28.00 C 0.00 0.00 0.00 6.11 -0.67 56 0 16 0
29JUN26 29.00 C 0.00 0.00 0.00 5.06 -0.62 46 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 4.35 -0.46 50 3 225 0
29JUN26 31.00 C 0.00 0.00 0.00 3.45 -0.55 44 0 233 0
29JUN26 32.00 C 2.91 2.91 2.62 2.68 -0.58 42 49 393 +4
29JUN26 33.00 C 2.42 2.42 2.10 2.15 -0.45 43 45 968 +15
29JUN26 34.00 C 1.93 1.93 1.56 1.57 -0.46 41 23 872 -7
29JUN26 35.00 C 1.42 1.51 1.18 1.18 -0.40 42 90 596 +53
29JUN26 36.00 C 1.11 1.11 0.97 0.89 -0.30 42 57 462 -4
29JUN26 37.00 C 0.80 0.80 0.65 0.66 -0.22 43 131 792 -57
29JUN26 38.00 C 0.60 0.60 0.50 0.49 -0.14 44 2 1,025 +1
29JUN26 39.00 C 0.40 0.40 0.37 0.36 -0.09 45 6 603 +2
29JUN26 40.00 C 0.35 0.35 0.27 0.26 -0.05 45 47 2,482 +17
29JUN26 41.00 C 0.21 0.21 0.21 0.19 -0.02 46 4 445 -4
29JUN26 42.00 C 0.17 0.17 0.17 0.14 0.00 47 10 873 0
29JUN26 43.00 C 0.00 0.00 0.00 0.10 0.00 47 0 320 0
29JUN26 44.00 C 0.00 0.00 0.00 0.07 0.00 47 0 836 0
29JUN26 45.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 913 0
29JUN26 46.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 1,022 0
29JUN26 47.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 220 0
29JUN26 48.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 350 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 155 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 50 0 300 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 514 0
30JUL26 22.00 C 0.00 0.00 0.00 11.93 -0.65 62 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.98 -0.65 60 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.02 -0.71 57 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.07 -0.68 54 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.14 -0.71 51 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.25 -0.65 49 0 15 0
30JUL26 28.00 C 0.00 0.00 0.00 6.35 -0.66 47 0 25 0
30JUL26 29.00 C 0.00 0.00 0.00 5.46 -0.80 44 0 15 0
30JUL26 30.00 C 0.00 0.00 0.00 4.72 -0.59 44 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 4.04 -0.56 43 0 111 0
30JUL26 32.00 C 0.00 0.00 0.00 3.44 -0.50 44 0 110 0
30JUL26 33.00 C 3.19 3.19 3.19 2.89 -0.48 44 15 540 0
30JUL26 34.00 C 2.58 2.58 2.41 2.43 -0.41 44 110 640 +90
30JUL26 35.00 C 2.15 2.15 2.00 2.01 -0.39 44 65 342 +55
30JUL26 36.00 C 1.78 1.78 1.66 1.66 -0.33 44 33 363 +33
30JUL26 37.00 C 0.00 0.00 0.00 1.37 -0.28 45 0 152 0
30JUL26 38.00 C 0.00 0.00 0.00 1.11 -0.28 45 0 80 0
30JUL26 39.00 C 0.00 0.00 0.00 0.89 -0.25 45 0 181 0
30JUL26 40.00 C 0.00 0.00 0.00 0.71 -0.22 45 0 220 0
30JUL26 41.00 C 0.00 0.00 0.00 0.57 -0.19 45 0 198 0
30JUL26 42.00 C 0.00 0.00 0.00 0.45 -0.17 45 0 160 0
30JUL26 43.00 C 0.00 0.00 0.00 0.35 -0.15 45 0 79 0
30JUL26 44.00 C 0.00 0.00 0.00 0.28 -0.12 45 0 127 0
30JUL26 45.00 C 0.00 0.00 0.00 0.22 -0.11 45 0 129 0
30JUL26 46.00 C 0.33 0.35 0.32 0.17 -0.09 45 120 206 0
28AUG26 24.00 C 0.00 0.00 0.00 10.22 -0.68 54 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.31 -0.71 52 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.49 -0.61 52 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.60 -0.61 49 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 6.80 -0.49 48 0 166 0
28AUG26 29.00 C 0.00 0.00 0.00 6.03 -0.43 47 0 88 0
28AUG26 30.00 C 0.00 0.00 0.00 5.28 -0.68 46 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.66 -0.55 46 0 69 0
28AUG26 32.00 C 0.00 0.00 0.00 4.10 -0.48 46 0 215 0
28AUG26 33.00 C 0.00 0.00 0.00 3.58 -0.47 46 0 330 0
28AUG26 34.00 C 0.00 0.00 0.00 3.11 -0.41 46 0 207 0
28AUG26 35.00 C 0.00 0.00 0.00 2.72 -0.18 47 0 172 0
28AUG26 36.00 C 0.00 0.00 0.00 2.35 -0.35 47 0 205 0
28AUG26 37.00 C 0.00 0.00 0.00 2.05 -0.29 47 0 86 0
28AUG26 38.00 C 0.00 0.00 0.00 1.78 -0.28 47 0 54 0
28AUG26 39.00 C 1.56 1.56 1.56 1.53 -0.27 48 2 52 +2
28AUG26 40.00 C 1.44 1.44 1.42 1.34 -0.25 48 47 166 +32
28AUG26 41.00 C 0.00 0.00 0.00 1.14 -0.25 48 0 111 0
28AUG26 42.00 C 1.06 1.06 1.06 1.01 -0.24 49 4 103 0
28AUG26 43.00 C 0.92 0.92 0.92 0.87 -0.25 49 15 150 +15
28AUG26 44.00 C 0.82 0.82 0.82 0.76 -0.25 50 81 126 +81
29SEP26 22.00 C 0.00 0.00 0.00 12.28 -0.70 57 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 11.24 -0.89 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.36 -0.67 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.50 -0.88 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.76 -0.75 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.94 -0.78 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.19 -0.76 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.51 -0.70 48 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 5.78 -0.70 46 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 5.19 -0.65 46 0 293 0
29SEP26 32.00 C 0.00 0.00 0.00 4.65 -0.48 47 0 71 0
29SEP26 33.00 C 0.00 0.00 0.00 4.15 -0.47 47 0 989 0
29SEP26 34.00 C 0.00 0.00 0.00 3.70 -0.41 47 0 795 0
29SEP26 35.00 C 0.00 0.00 0.00 3.32 -0.37 47 0 653 0
29SEP26 36.00 C 0.00 0.00 0.00 2.93 -0.42 47 0 1,400 0
29SEP26 37.00 C 0.00 0.00 0.00 2.61 -0.34 47 0 841 0
29SEP26 38.00 C 0.00 0.00 0.00 2.32 -0.18 48 0 749 0
29SEP26 39.00 C 0.00 0.00 0.00 2.08 -0.28 48 0 1,505 0
29SEP26 40.00 C 0.00 0.00 0.00 1.83 -0.26 48 0 1,917 0
29SEP26 41.00 C 0.00 0.00 0.00 1.63 -0.22 49 0 418 0
29SEP26 42.00 C 0.00 0.00 0.00 1.44 -0.20 49 0 218 0
29SEP26 43.00 C 0.00 0.00 0.00 1.27 -0.18 49 0 191 0
29SEP26 44.00 C 0.00 0.00 0.00 1.12 -0.17 49 0 76 0
29SEP26 45.00 C 0.00 0.00 0.00 0.99 -0.15 49 0 2,702 0
29SEP26 46.00 C 0.00 0.00 0.00 0.85 -0.16 49 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 0.75 -0.12 49 0 29 0
29SEP26 48.00 C 0.00 0.00 0.00 0.66 -0.11 49 0 53 0
29SEP26 49.00 C 0.00 0.00 0.00 0.60 -0.10 50 0 19 0
29SEP26 50.00 C 0.00 0.00 0.00 0.53 -0.09 50 0 1,727 0
29SEP26 52.50 C 0.00 0.00 0.00 0.39 -0.07 50 0 247 0
30DEC26 22.00 C 0.00 0.00 0.00 12.84 -0.69 53 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 12.01 -0.77 52 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 11.23 -0.72 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.51 -0.66 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.69 -0.73 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.01 -0.52 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.34 -0.68 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.64 -0.54 48 0 70 0
30DEC26 30.00 C 0.00 0.00 0.00 7.08 -0.60 48 0 221 0
30DEC26 31.00 C 0.00 0.00 0.00 6.55 -0.63 49 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 6.00 -0.56 48 0 264 0
30DEC26 33.00 C 0.00 0.00 0.00 5.53 -0.47 48 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 5.11 -0.42 48 0 178 0
30DEC26 35.00 C 0.00 0.00 0.00 4.71 -0.41 48 0 2,068 0
30DEC26 36.00 C 0.00 0.00 0.00 4.36 -0.36 49 0 80 0
30DEC26 37.00 C 0.00 0.00 0.00 4.00 -0.36 49 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 3.68 -0.35 49 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 3.38 -0.34 49 0 46 0
30DEC26 40.00 C 0.00 0.00 0.00 3.14 -0.30 49 0 87 0
30DEC26 41.00 C 0.00 0.00 0.00 2.89 -0.30 49 0 40 0
30DEC26 42.00 C 0.00 0.00 0.00 2.65 -0.29 49 0 91 0
30DEC26 43.00 C 0.00 0.00 0.00 2.44 -0.27 49 0 643 0
30DEC26 44.00 C 0.00 0.00 0.00 2.24 -0.26 49 0 36 0
30DEC26 45.00 C 0.00 0.00 0.00 2.06 -0.24 49 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 1.82 -0.30 49 0 527 0
30DEC26 47.00 C 0.00 0.00 0.00 1.72 -0.24 49 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.59 -0.21 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.46 -0.20 50 0 46 0
30DEC26 50.00 C 0.00 0.00 0.00 1.35 -0.19 50 0 44 0
30DEC26 52.50 C 0.00 0.00 0.00 1.09 -0.17 50 0 102 0
30MAR27 22.00 C 0.00 0.00 0.00 13.48 -0.61 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.72 -0.59 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.93 -0.64 52 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 11.19 -0.63 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.50 -0.69 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.86 -0.63 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.24 -0.61 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.60 -0.53 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.06 -0.50 49 0 20 0
30MAR27 31.00 C 0.00 0.00 0.00 7.54 -0.48 49 0 31 0
30MAR27 32.00 C 0.00 0.00 0.00 7.02 -0.50 48 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 6.56 -0.48 48 0 8 0
30MAR27 34.00 C 0.00 0.00 0.00 6.14 -0.45 48 0 35 0
30MAR27 35.00 C 0.00 0.00 0.00 5.78 -0.40 49 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 5.39 -0.44 49 0 504 0
30MAR27 37.00 C 0.00 0.00 0.00 5.09 -0.38 49 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 4.75 -0.38 49 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 4.45 -0.45 49 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 4.21 -0.41 49 0 26 0
30MAR27 41.00 C 0.00 0.00 0.00 3.93 -0.30 49 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 3.69 -0.31 50 0 24 0
30MAR27 43.00 C 0.00 0.00 0.00 3.45 -0.32 50 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 3.24 -0.31 50 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 3.03 -0.30 50 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 2.73 -0.45 49 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 2.56 -0.39 49 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 2.46 -0.41 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.36 -0.32 50 0 74 0
TOTAL CALL 2,127 62,095 +321
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 329 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 298 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 268 0 35 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 239 0 78 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 210 0 204 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 182 0 461 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 155 0 574 0
28MAY26 29.00 P 0.01 0.01 0.01 0.01 0.00 130 1 624 -1
28MAY26 30.00 P 0.03 0.03 0.02 0.01 -0.01 103 49 496 0
28MAY26 31.00 P 0.00 0.00 0.00 0.02 -0.02 87 0 616 0
28MAY26 32.00 P 0.06 0.06 0.04 0.06 -0.01 75 124 2,105 +42
28MAY26 33.00 P 0.16 0.23 0.16 0.22 +0.05 69 152 931 -92
28MAY26 34.00 P 0.45 0.63 0.42 0.62 +0.23 62 77 1,415 +11
28MAY26 35.00 P 1.01 1.35 1.01 1.35 +0.41 51 151 932 -76
28MAY26 36.00 P 1.86 2.20 1.80 2.33 +0.60 65 95 698 +61
28MAY26 37.00 P 3.05 3.05 3.05 3.35 +0.67 103 20 487 -258
28MAY26 38.00 P 0.00 0.00 0.00 4.34 +0.70 118 0 345 -9
28MAY26 39.00 P 0.00 0.00 0.00 5.34 +0.72 140 0 321 -86
28MAY26 40.00 P 6.24 6.24 6.24 6.32 +0.70 0 4 150 -91
28MAY26 41.00 P 0.00 0.00 0.00 7.39 +0.77 217 0 60 0
28MAY26 42.00 P 0.00 0.00 0.00 8.32 +0.70 0 0 15 0
28MAY26 43.00 P 0.00 0.00 0.00 9.32 +0.70 0 0 15 0
28MAY26 44.00 P 0.00 0.00 0.00 10.38 +0.76 270 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 11.38 +0.73 288 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.38 +0.76 306 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.38 +0.76 324 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.38 +0.76 341 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.32 +0.69 0 0 10 0
28MAY26 50.00 P 0.00 0.00 0.00 16.38 +0.76 373 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 18.88 +0.76 409 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 21.32 +0.70 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 23.82 +0.70 0 0 15 0
28MAY26 60.00 P 0.00 0.00 0.00 26.38 +0.76 509 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 81 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 54 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 127 0
29JUN26 25.00 P 0.00 0.00 0.00 0.05 +0.02 52 0 201 0
29JUN26 26.00 P 0.00 0.00 0.00 0.08 +0.03 50 0 326 0
29JUN26 27.00 P 0.12 0.12 0.12 0.12 +0.04 48 10 939 +10
29JUN26 28.00 P 0.18 0.19 0.18 0.20 +0.06 47 18 836 -5
29JUN26 29.00 P 0.26 0.27 0.26 0.31 +0.08 46 25 1,404 +20
29JUN26 30.00 P 0.39 0.41 0.38 0.46 +0.11 45 24 3,141 +19
29JUN26 31.00 P 0.00 0.00 0.00 0.67 +0.14 44 0 1,114 0
29JUN26 32.00 P 0.77 0.96 0.77 0.96 +0.17 43 20 1,523 +12
29JUN26 33.00 P 1.21 1.34 1.21 1.33 +0.20 42 36 1,110 +9
29JUN26 34.00 P 1.85 1.85 1.85 1.82 +0.29 41 15 1,249 +15
29JUN26 35.00 P 2.18 2.18 2.18 2.41 +0.31 41 6 330 0
29JUN26 36.00 P 2.90 2.90 2.90 3.23 +0.50 45 14 295 0
29JUN26 37.00 P 0.00 0.00 0.00 3.91 +0.52 43 0 676 0
29JUN26 38.00 P 0.00 0.00 0.00 4.73 +0.70 43 0 657 0
29JUN26 39.00 P 6.11 6.11 6.11 5.44 +0.61 36 10 272 -10
29JUN26 40.00 P 6.48 6.48 6.42 6.59 +0.91 49 19 2,948 0
29JUN26 41.00 P 7.41 7.41 7.32 7.62 +0.99 55 52 110 -2
29JUN26 42.00 P 0.00 0.00 0.00 8.38 +0.69 45 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 9.36 +0.72 46 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 10.38 +0.74 52 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 11.39 +0.74 56 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 12.39 +0.77 60 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.39 +0.72 63 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.40 +0.78 67 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 15.38 +0.75 68 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.38 +0.76 71 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 18.90 +0.78 81 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.02 0.00 45 0 145 0
30JUL26 23.00 P 0.00 0.00 0.00 0.04 0.00 45 0 52 0
30JUL26 24.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
30JUL26 25.00 P 0.16 0.16 0.16 0.12 +0.01 44 10 211 +10
30JUL26 26.00 P 0.00 0.00 0.00 0.19 +0.02 44 0 114 0
30JUL26 27.00 P 0.00 0.00 0.00 0.30 +0.03 44 0 55 0
30JUL26 28.00 P 0.45 0.45 0.43 0.46 +0.05 44 20 158 0
30JUL26 29.00 P 0.00 0.00 0.00 0.67 +0.08 44 0 166 0
30JUL26 30.00 P 0.84 0.84 0.80 0.92 +0.13 44 27 353 +27
30JUL26 31.00 P 1.11 1.15 1.11 1.21 +0.13 43 32 492 +32
30JUL26 32.00 P 1.44 1.55 1.43 1.58 +0.17 43 51 769 0
30JUL26 33.00 P 1.84 2.04 1.84 2.02 +0.22 43 63 681 -41
30JUL26 34.00 P 2.43 2.43 2.43 2.54 +0.25 43 15 474 0
30JUL26 35.00 P 0.00 0.00 0.00 3.12 +0.33 43 0 338 0
30JUL26 36.00 P 3.75 3.75 3.72 3.80 +0.37 44 35 78 +19
30JUL26 37.00 P 0.00 0.00 0.00 4.51 +0.54 44 0 11 0
30JUL26 38.00 P 0.00 0.00 0.00 5.25 +0.43 44 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.97 +0.40 42 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.80 +0.24 42 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.77 +0.64 45 0 15 0
30JUL26 42.00 P 0.00 0.00 0.00 8.68 +0.68 46 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.58 +0.68 46 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.51 +0.74 46 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 11.44 +0.64 46 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 12.41 +0.70 47 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.21 -0.03 46 0 25 0
28AUG26 25.00 P 0.00 0.00 0.00 0.31 -0.03 46 0 5 0
28AUG26 26.00 P 0.50 0.50 0.50 0.45 0.00 46 15 41 0
28AUG26 27.00 P 0.64 0.67 0.64 0.63 +0.03 46 35 36 +35
28AUG26 28.00 P 0.86 0.86 0.86 0.85 +0.06 46 15 198 +15
28AUG26 29.00 P 0.00 0.00 0.00 1.11 +0.10 46 0 45 0
28AUG26 30.00 P 1.30 1.30 1.30 1.40 +0.13 45 1 39 +1
28AUG26 31.00 P 0.00 0.00 0.00 1.76 +0.17 45 0 65 0
28AUG26 32.00 P 0.00 0.00 0.00 2.17 +0.21 45 0 250 0
28AUG26 33.00 P 0.00 0.00 0.00 2.66 +0.28 45 0 583 0
28AUG26 34.00 P 0.00 0.00 0.00 3.19 +0.30 46 0 283 0
28AUG26 35.00 P 0.00 0.00 0.00 3.84 +0.40 47 0 118 0
28AUG26 36.00 P 0.00 0.00 0.00 4.41 +0.36 46 0 93 0
28AUG26 37.00 P 0.00 0.00 0.00 5.10 +0.40 46 0 39 0
28AUG26 38.00 P 0.00 0.00 0.00 5.80 +0.50 46 0 15 0
28AUG26 39.00 P 0.00 0.00 0.00 6.57 +0.54 47 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.29 +0.43 45 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.15 +0.54 46 0 0 0
28AUG26 42.00 P 8.95 8.95 8.95 9.05 +0.60 47 13 13 +13
28AUG26 43.00 P 0.00 0.00 0.00 9.87 +0.58 47 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.72 +0.57 46 0 0 0
29SEP26 22.00 P 0.27 0.27 0.27 0.18 +0.01 46 2 120 -2
29SEP26 23.00 P 0.00 0.00 0.00 0.26 +0.01 46 0 43 0
29SEP26 24.00 P 0.00 0.00 0.00 0.38 +0.01 47 0 152 0
29SEP26 25.00 P 0.00 0.00 0.00 0.53 +0.03 47 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 0.72 +0.06 47 0 180 0
29SEP26 27.00 P 0.00 0.00 0.00 0.94 +0.08 47 0 260 0
29SEP26 28.00 P 0.00 0.00 0.00 1.20 +0.13 47 0 189 0
29SEP26 29.00 P 0.00 0.00 0.00 1.49 +0.13 46 0 357 0
29SEP26 30.00 P 0.00 0.00 0.00 1.84 +0.08 46 0 809 0
29SEP26 31.00 P 0.00 0.00 0.00 2.23 +0.13 46 0 1,583 0
29SEP26 32.00 P 0.00 0.00 0.00 2.68 +0.27 46 0 374 0
29SEP26 33.00 P 0.00 0.00 0.00 3.17 +0.31 46 0 2,210 0
29SEP26 34.00 P 0.00 0.00 0.00 3.71 +0.31 46 0 841 0
29SEP26 35.00 P 0.00 0.00 0.00 4.28 +0.33 46 0 1,631 0
29SEP26 36.00 P 0.00 0.00 0.00 4.92 +0.47 47 0 978 0
29SEP26 37.00 P 0.00 0.00 0.00 5.60 +0.39 47 0 876 0
29SEP26 38.00 P 0.00 0.00 0.00 6.32 +0.42 47 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 7.00 +0.47 47 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 7.78 +0.52 47 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 8.57 +0.53 47 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 9.46 +0.61 49 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 10.26 +0.61 48 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 11.16 +0.65 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.98 +0.62 48 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 12.86 +0.67 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.81 +0.73 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.72 +0.75 49 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 15.64 +0.72 49 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 16.58 +0.74 49 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 18.95 +0.81 49 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.60 +0.03 48 0 93 0
30DEC26 23.00 P 0.00 0.00 0.00 0.78 +0.04 49 0 68 0
30DEC26 24.00 P 0.00 0.00 0.00 0.99 +0.07 48 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 1.22 +0.09 48 0 138 0
30DEC26 26.00 P 0.00 0.00 0.00 1.48 +0.12 48 0 58 0
30DEC26 27.00 P 0.00 0.00 0.00 1.77 +0.13 48 0 64 0
30DEC26 28.00 P 0.00 0.00 0.00 2.09 +0.15 47 0 62 0
30DEC26 29.00 P 0.00 0.00 0.00 2.48 +0.20 48 0 87 0
30DEC26 30.00 P 0.00 0.00 0.00 2.87 +0.21 47 0 148 0
30DEC26 31.00 P 3.16 3.16 3.16 3.32 +0.25 47 20 182 0
30DEC26 32.00 P 0.00 0.00 0.00 3.79 +0.26 47 0 490 0
30DEC26 33.00 P 0.00 0.00 0.00 4.31 +0.29 47 0 3,874 0
30DEC26 34.00 P 0.00 0.00 0.00 4.84 +0.29 47 0 232 0
30DEC26 35.00 P 5.18 5.42 5.18 5.44 +0.32 47 150 363 +150
30DEC26 36.00 P 0.00 0.00 0.00 6.06 +0.33 47 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 6.72 +0.36 48 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 7.41 +0.38 48 0 1,191 0
30DEC26 39.00 P 0.00 0.00 0.00 8.09 +0.37 48 0 16 0
30DEC26 40.00 P 8.80 8.80 8.80 8.80 +0.48 48 2 45 -2
30DEC26 41.00 P 0.00 0.00 0.00 9.59 +0.54 48 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 10.36 +0.51 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.16 +0.42 48 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 11.95 +0.53 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.75 +0.41 48 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 13.63 +0.62 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.49 +0.64 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.35 +0.66 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.22 +0.66 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.95 +0.24 47 0 11 0
30DEC26 52.50 P 0.00 0.00 0.00 19.31 +0.50 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.01 +0.05 48 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 1.24 +0.09 48 0 5 0
30MAR27 24.00 P 0.00 0.00 0.00 1.49 +0.08 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.76 +0.10 48 0 26 0
30MAR27 26.00 P 0.00 0.00 0.00 2.06 +0.12 48 0 18 0
30MAR27 27.00 P 0.00 0.00 0.00 2.39 +0.14 47 0 4 0
30MAR27 28.00 P 0.00 0.00 0.00 2.78 +0.19 48 0 21 0
30MAR27 29.00 P 0.00 0.00 0.00 3.18 +0.20 47 0 180 0
30MAR27 30.00 P 0.00 0.00 0.00 3.60 +0.20 47 0 242 0
30MAR27 31.00 P 0.00 0.00 0.00 4.07 +0.24 47 0 279 0
30MAR27 32.00 P 4.31 4.31 4.31 4.57 +0.26 47 20 52 -5
30MAR27 33.00 P 0.00 0.00 0.00 5.09 +0.27 47 0 52 0
30MAR27 34.00 P 0.00 0.00 0.00 5.67 +0.30 47 0 51 0
30MAR27 35.00 P 0.00 0.00 0.00 6.26 +0.34 47 0 540 0
30MAR27 36.00 P 0.00 0.00 0.00 6.87 +0.40 47 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 7.54 +0.34 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.22 +0.36 48 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.92 +0.38 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.65 +0.42 48 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 10.38 +0.41 48 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.14 +0.42 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.93 +0.45 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.62 +0.37 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.42 +0.38 48 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 14.24 +0.58 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.06 +0.58 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.90 +0.40 48 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 16.73 +0.61 48 0 0 0
TOTAL PUT 1,448 60,741 -179
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.82
28MAY26 3.90 C 0.000 0.000 0.000 1.920 +0.049 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.820 +0.049 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.720 +0.049 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.620 +0.049 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.520 +0.049 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.420 +0.049 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.320 +0.049 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.220 +0.049 0 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.120 +0.049 0 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.020 +0.049 0 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.920 +0.049 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 0.820 +0.049 0 0 1 0
28MAY26 5.25 C 0.000 0.000 0.000 0.570 +0.049 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 0.327 +0.056 73 0 148 0
28MAY26 5.75 C 0.000 0.000 0.000 0.085 +0.026 33 0 333 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 -0.001 30 0 554 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 62 0 387 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 90 0 502 0
28MAY26 6.75 C 0.001 0.006 0.001 0.001 0.000 117 301 423 +301
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 141 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 165 0 90 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 187 0 90 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 208 0 90 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 228 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 248 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 266 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 284 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 301 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 318 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 2.029 +0.059 43 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.929 +0.050 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.829 +0.044 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.730 +0.058 41 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.630 +0.059 35 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.530 +0.056 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.430 +0.057 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.331 +0.049 31 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.231 +0.044 26 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.131 +0.050 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.031 +0.060 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.932 +0.050 22 0 0 0
29JUN26 5.00 C 0.805 0.805 0.805 0.828 +0.055 0 1 3 +1
29JUN26 5.25 C 0.000 0.000 0.000 0.571 +0.014 0 0 3 0
29JUN26 5.50 C 0.000 0.000 0.000 0.368 +0.045 21 0 62 0
29JUN26 5.75 C 0.000 0.000 0.000 0.187 +0.025 20 0 443 0
29JUN26 6.00 C 0.069 0.072 0.060 0.072 +0.009 19 19 402 +19
29JUN26 6.25 C 0.023 0.026 0.023 0.023 +0.004 20 10 340 +6
29JUN26 6.50 C 0.000 0.000 0.000 0.006 +0.001 20 0 157 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 20 0 228 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 26 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 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 42 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 1.829 +0.010 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.731 +0.014 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.630 +0.010 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.530 +0.010 0 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.430 +0.009 0 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.331 +0.009 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.231 +0.009 0 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.131 +0.040 0 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.044 +0.049 21 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.934 +0.037 0 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.838 +0.038 0 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 0.610 +0.039 18 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.423 +0.043 21 0 30 0
30JUL26 5.75 C 0.000 0.000 0.000 0.259 +0.028 21 0 190 0
30JUL26 6.00 C 0.000 0.000 0.000 0.141 +0.016 21 0 370 0
30JUL26 6.25 C 0.000 0.000 0.000 0.071 +0.010 21 0 693 0
30JUL26 6.50 C 0.031 0.036 0.031 0.031 +0.005 21 1,514 18 -1,486
30JUL26 6.75 C 0.000 0.000 0.000 0.012 +0.002 21 0 76 0
30JUL26 7.00 C 0.000 0.000 0.000 0.005 +0.001 21 3,000 0 -3,000
30JUL26 7.25 C 0.000 0.000 0.000 0.002 0.000 22 0 12 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 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 30 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 1.737 +0.020 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.638 +0.018 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.539 +0.019 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.441 +0.020 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.342 +0.020 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.245 +0.023 0 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.148 +0.040 0 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.048 +0.034 0 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.957 +0.036 18 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.865 +0.013 19 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 0.651 +0.036 21 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 0.476 +0.043 22 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.315 +0.026 22 0 0 0
28AUG26 6.00 C 0.189 0.189 0.189 0.200 +0.020 22 30 140 +30
28AUG26 6.25 C 0.000 0.000 0.000 0.117 +0.012 22 0 30 0
28AUG26 6.50 C 0.000 0.000 0.000 0.065 +0.008 22 0 6 0
28AUG26 6.75 C 0.000 0.000 0.000 0.033 +0.004 21 0 4 0
28AUG26 7.00 C 0.000 0.000 0.000 0.016 +0.002 21 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.008 +0.001 22 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.002 0.000 22 0 30 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 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 30 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.038 +0.040 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.936 +0.037 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.837 +0.018 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.740 +0.023 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.653 +0.033 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.552 +0.032 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.470 +0.033 27 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.357 +0.019 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.260 +0.038 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.159 +0.036 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.090 +0.060 24 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.973 +0.033 17 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.886 +0.023 19 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.682 +0.014 20 0 179 0
29SEP26 5.50 C 0.000 0.000 0.000 0.518 +0.025 22 0 266 0
29SEP26 5.75 C 0.366 0.366 0.366 0.372 +0.030 22 1 608 -1
29SEP26 6.00 C 0.000 0.000 0.000 0.257 +0.025 23 0 542 0
29SEP26 6.25 C 0.000 0.000 0.000 0.170 +0.014 23 0 544 0
29SEP26 6.50 C 0.000 0.000 0.000 0.107 +0.010 22 0 356 0
29SEP26 6.75 C 0.000 0.000 0.000 0.065 +0.007 22 0 144 0
29SEP26 7.00 C 0.000 0.000 0.000 0.038 +0.004 22 0 87 0
29SEP26 7.25 C 0.000 0.000 0.000 0.021 +0.002 22 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.012 +0.002 22 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.006 0.000 22 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.004 +0.001 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 24 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 1.977 +0.051 26 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.888 +0.059 29 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.780 +0.043 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.684 +0.038 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.584 +0.033 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.492 +0.040 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.398 +0.039 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.305 +0.037 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.215 +0.036 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.128 +0.036 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.043 +0.033 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.983 +0.054 25 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.774 +0.020 23 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.612 +0.024 23 0 99 0
30DEC26 5.75 C 0.000 0.000 0.000 0.449 +0.002 22 0 7 0
30DEC26 6.00 C 0.000 0.000 0.000 0.357 +0.026 23 0 81 0
30DEC26 6.25 C 0.000 0.000 0.000 0.261 +0.022 23 0 52 0
30DEC26 6.50 C 0.000 0.000 0.000 0.186 +0.016 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.131 +0.013 23 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 0.090 +0.009 23 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.061 +0.007 23 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.041 +0.005 23 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.027 +0.004 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.018 +0.003 23 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.011 +0.001 23 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.007 +0.001 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.005 +0.001 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.977 +0.041 24 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.888 +0.045 27 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.783 +0.033 23 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.689 +0.033 23 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.596 +0.043 23 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.504 +0.032 23 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.414 +0.032 23 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.326 +0.031 23 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.245 +0.045 24 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.158 +0.036 23 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.082 +0.024 24 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.000 +0.021 23 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.835 +0.036 24 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.668 +0.026 23 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.535 +0.030 23 0 1 0
30MAR27 6.00 C 0.000 0.000 0.000 0.420 +0.024 23 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.325 +0.019 23 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.248 +0.015 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.187 +0.011 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.140 +0.010 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.105 +0.009 23 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.077 +0.006 23 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.056 +0.004 23 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.040 +0.003 23 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.029 +0.003 23 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.021 +0.002 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.015 +0.001 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.011 +0.001 23 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.008 +0.001 23 0 0 0
TOTAL CALL 4,876 9,229 -4,130
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 294 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 276 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 259 0 10 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 243 0 1 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 227 0 64 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 211 0 91 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 195 0 76 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 180 0 88 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 166 0 159 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 151 0 194 0
28MAY26 4.90 P 0.001 0.006 0.001 0.001 0.000 137 301 511 +301
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 122 0 303 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 87 0 235 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 51 0 428 0
28MAY26 5.75 P 0.020 0.020 0.013 0.012 -0.026 30 36 370 -36
28MAY26 6.00 P 0.237 0.237 0.207 0.181 -0.056 31 9 185 -6
28MAY26 6.25 P 0.000 0.000 0.000 0.430 -0.055 0 0 73 -37
28MAY26 6.50 P 0.000 0.000 0.000 0.680 -0.063 0 0 235 0
28MAY26 6.75 P 0.000 0.000 0.000 0.930 -0.060 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.185 -0.055 178 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.435 -0.055 206 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 1.684 -0.056 225 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.935 -0.055 257 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.185 -0.055 281 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.432 -0.058 273 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.684 -0.055 316 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.935 -0.054 346 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 3.185 -0.055 366 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 3.434 -0.055 375 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 54 0 105 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 51 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 48 0 39 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 45 0 243 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 42 0 86 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 39 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 37 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 34 0 87 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 31 0 202 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 29 0 100 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 164 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 280 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 21 0 510 0
29JUN26 5.25 P 0.000 0.000 0.000 0.006 -0.003 20 0 649 0
29JUN26 5.50 P 0.031 0.031 0.031 0.031 -0.010 20 10 986 0
29JUN26 5.75 P 0.100 0.104 0.098 0.099 -0.023 19 35 570 +33
29JUN26 6.00 P 0.000 0.000 0.000 0.237 -0.048 19 0 441 0
29JUN26 6.25 P 0.000 0.000 0.000 0.441 -0.056 19 0 65 0
29JUN26 6.50 P 0.000 0.000 0.000 0.700 -0.043 29 0 19 0
29JUN26 6.75 P 0.000 0.000 0.000 0.947 -0.043 35 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.199 -0.041 42 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.449 -0.043 48 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.706 -0.034 57 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.956 -0.036 62 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.206 -0.034 68 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.456 -0.034 73 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.706 -0.035 78 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.949 -0.040 78 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.199 -0.041 83 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.456 -0.033 91 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 23 0 50 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 -0.001 21 0 1 0
30JUL26 4.80 P 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.004 -0.002 21 0 0 0
30JUL26 5.00 P 0.011 0.011 0.011 0.008 -0.001 21 10 10 0
30JUL26 5.25 P 0.000 0.000 0.000 0.026 -0.007 21 0 245 0
30JUL26 5.50 P 0.074 0.074 0.069 0.071 -0.013 20 5 50 +4
30JUL26 5.75 P 0.000 0.000 0.000 0.156 -0.024 20 0 139 0
30JUL26 6.00 P 0.303 0.303 0.303 0.289 -0.038 20 3 121 0
30JUL26 6.25 P 0.000 0.000 0.000 0.471 -0.044 20 0 255 0
30JUL26 6.50 P 0.000 0.000 0.000 0.710 -0.039 24 0 200 0
30JUL26 6.75 P 0.000 0.000 0.000 0.947 -0.043 27 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.199 -0.041 32 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.449 -0.043 37 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.706 -0.034 43 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 1.956 -0.036 47 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.206 -0.037 51 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.456 -0.041 55 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.706 -0.035 58 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.949 -0.048 59 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 3.199 -0.041 62 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.456 -0.035 68 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.003 -0.001 22 0 10 0
28AUG26 4.70 P 0.000 0.000 0.000 0.005 -0.002 21 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.009 -0.002 22 0 25 0
28AUG26 4.90 P 0.000 0.000 0.000 0.013 -0.004 21 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.021 -0.004 22 0 1 0
28AUG26 5.25 P 0.000 0.000 0.000 0.052 -0.007 21 0 86 0
28AUG26 5.50 P 0.000 0.000 0.000 0.109 -0.013 21 0 4 0
28AUG26 5.75 P 0.000 0.000 0.000 0.202 -0.022 21 0 262 0
28AUG26 6.00 P 0.345 0.345 0.345 0.345 -0.021 22 30 327 -30
28AUG26 6.25 P 0.000 0.000 0.000 0.505 -0.037 21 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.734 -0.015 24 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.957 -0.033 25 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.199 -0.041 28 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.449 -0.045 32 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.706 -0.034 37 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 1.956 -0.036 40 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.206 -0.037 44 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.456 -0.041 47 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.706 -0.038 50 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.949 -0.048 51 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.199 -0.041 54 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.456 -0.038 58 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 28 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 26 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 -0.001 22 0 28 0
29SEP26 4.30 P 0.000 0.000 0.000 0.003 0.000 23 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.004 -0.001 23 0 56 0
29SEP26 4.50 P 0.000 0.000 0.000 0.006 -0.002 22 0 64 0
29SEP26 4.60 P 0.000 0.000 0.000 0.009 -0.002 22 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.014 -0.003 22 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.020 -0.003 22 0 180 0
29SEP26 4.90 P 0.000 0.000 0.000 0.029 -0.004 22 0 927 0
29SEP26 5.00 P 0.000 0.000 0.000 0.041 -0.004 22 0 1,351 0
29SEP26 5.25 P 0.000 0.000 0.000 0.081 -0.010 22 0 292 0
29SEP26 5.50 P 0.000 0.000 0.000 0.152 -0.017 22 0 387 0
29SEP26 5.75 P 0.000 0.000 0.000 0.252 -0.025 22 0 210 0
29SEP26 6.00 P 0.000 0.000 0.000 0.386 -0.032 22 0 476 0
29SEP26 6.25 P 0.000 0.000 0.000 0.557 -0.017 23 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.751 -0.022 23 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.980 -0.010 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.210 -0.036 27 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.449 -0.048 28 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.706 -0.041 33 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.956 -0.041 36 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.206 -0.041 39 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.456 -0.041 42 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.706 -0.038 44 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.949 -0.048 45 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.204 -0.043 49 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.456 -0.041 52 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.005 0.000 23 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.007 -0.001 23 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.010 -0.001 23 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.014 -0.001 23 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.019 -0.002 23 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.025 -0.003 23 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.033 -0.004 23 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.046 -0.002 23 0 108 0
30DEC26 4.70 P 0.000 0.000 0.000 0.056 -0.005 22 0 72 0
30DEC26 4.80 P 0.000 0.000 0.000 0.071 -0.007 22 0 82 0
30DEC26 4.90 P 0.000 0.000 0.000 0.089 -0.008 22 0 57 0
30DEC26 5.00 P 0.000 0.000 0.000 0.111 -0.009 22 0 25 0
30DEC26 5.25 P 0.000 0.000 0.000 0.179 -0.012 22 0 53 0
30DEC26 5.50 P 0.000 0.000 0.000 0.270 -0.018 22 0 21 0
30DEC26 5.75 P 0.000 0.000 0.000 0.386 -0.022 22 0 10 0
30DEC26 6.00 P 0.000 0.000 0.000 0.525 -0.026 22 0 16 0
30DEC26 6.25 P 0.000 0.000 0.000 0.689 -0.029 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.868 -0.027 21 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.064 -0.028 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.278 -0.033 21 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.516 -0.015 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.743 -0.016 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.976 -0.024 21 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.211 -0.041 17 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.456 -0.041 16 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.706 -0.038 22 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.949 -0.048 18 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.204 -0.043 27 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.456 -0.041 30 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.012 -0.001 23 0 9 0
30MAR27 4.00 P 0.000 0.000 0.000 0.016 -0.002 23 0 2 0
30MAR27 4.10 P 0.000 0.000 0.000 0.022 -0.002 23 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.029 -0.003 23 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.038 -0.004 23 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.048 -0.005 23 0 16 0
30MAR27 4.50 P 0.062 0.062 0.062 0.059 -0.004 22 1 7 +1
30MAR27 4.60 P 0.000 0.000 0.000 0.071 -0.007 22 0 1 0
30MAR27 4.70 P 0.000 0.000 0.000 0.089 -0.007 22 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.107 -0.010 22 0 40 0
30MAR27 4.90 P 0.000 0.000 0.000 0.130 -0.010 22 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.154 -0.012 22 0 4 0
30MAR27 5.25 P 0.000 0.000 0.000 0.231 -0.016 22 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.328 -0.020 22 0 5 0
30MAR27 5.75 P 0.000 0.000 0.000 0.445 -0.024 22 0 4 0
30MAR27 6.00 P 0.000 0.000 0.000 0.582 -0.033 22 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.738 -0.032 21 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.914 -0.031 21 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.108 -0.026 21 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.314 -0.021 21 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.542 -0.017 22 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.764 -0.023 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.993 -0.038 21 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.220 -0.047 19 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.456 -0.043 15 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.706 -0.038 19 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.949 -0.048 17 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.204 -0.043 24 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.456 -0.041 27 0 0 0
TOTAL PUT 440 15,499 +230
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 ($0.001) CLOSING PRICE HK$ 5.19
28MAY26 3.30 C 0.000 0.000 0.000 1.890 -0.016 0 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.790 -0.016 0 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.690 -0.016 0 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.590 -0.016 0 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.490 -0.016 0 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 1.390 -0.016 0 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.290 -0.016 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.190 -0.016 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.090 -0.016 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.990 -0.016 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.890 -0.012 0 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.790 -0.016 0 0 2,338 0
28MAY26 4.50 C 0.000 0.000 0.000 0.690 -0.011 0 0 89 0
28MAY26 4.60 C 0.000 0.000 0.000 0.590 -0.019 0 0 8,112 0
28MAY26 4.70 C 0.470 0.470 0.470 0.490 -0.026 0 50 4,930 0
28MAY26 4.80 C 0.389 0.389 0.389 0.390 -0.011 0 64 2,921 -5
28MAY26 4.90 C 0.000 0.000 0.000 0.291 -0.016 50 0 3,500 -12
28MAY26 5.00 C 0.185 0.185 0.185 0.192 -0.008 40 131 2,473 +5
28MAY26 5.25 C 0.007 0.008 0.004 0.021 +0.008 40 467 12,907 -268
28MAY26 5.50 C 0.000 0.000 0.000 0.001 0.000 53 0 7,961 0
28MAY26 5.75 C 0.000 0.000 0.000 0.001 0.000 86 0 2,031 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 116 0 344 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 144 0 126 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 171 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 195 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 219 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 241 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 263 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 283 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 303 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 322 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 2.197 -0.009 0 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 2.097 -0.026 0 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.992 -0.015 0 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.892 -0.015 0 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.793 -0.031 0 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.693 -0.031 0 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.593 -0.013 0 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.499 -0.029 39 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.399 -0.029 32 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.299 -0.034 0 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.199 -0.010 0 0 5,044 0
29JUN26 4.10 C 0.000 0.000 0.000 1.133 +0.024 58 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 1.000 -0.030 23 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.900 -0.010 0 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 0.791 -0.022 0 0 21,572 0
29JUN26 4.50 C 0.000 0.000 0.000 0.701 -0.017 18 0 2,539 0
29JUN26 4.60 C 0.000 0.000 0.000 0.601 -0.021 14 0 7,272 0
29JUN26 4.70 C 0.000 0.000 0.000 0.505 -0.012 18 0 5,794 0
29JUN26 4.80 C 0.000 0.000 0.000 0.403 -0.013 13 30 1,835 +30
29JUN26 4.90 C 0.316 0.316 0.316 0.304 -0.029 11 34 16,929 0
29JUN26 5.00 C 0.219 0.221 0.219 0.226 -0.020 15 300 7,898 -40
29JUN26 5.25 C 0.077 0.078 0.068 0.074 -0.011 15 315 25,297 0
29JUN26 5.50 C 0.020 0.020 0.020 0.015 -0.003 15 10 8,424 0
29JUN26 5.75 C 0.000 0.000 0.000 0.002 -0.001 16 0 3,587 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 20 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 29 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 45 0 165 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.499 -0.029 0 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.399 -0.029 0 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.299 -0.034 0 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.200 -0.018 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.133 +0.020 50 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.000 -0.030 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.901 -0.009 18 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.796 -0.017 0 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.702 -0.031 18 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.603 -0.028 17 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.505 -0.025 16 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.403 -0.029 11 0 150 0
30JUL26 4.90 C 0.000 0.000 0.000 0.312 -0.027 13 0 119 0
30JUL26 5.00 C 0.000 0.000 0.000 0.235 -0.021 15 0 779 0
30JUL26 5.25 C 0.093 0.097 0.087 0.093 -0.009 16 1,460 6,646 +150
30JUL26 5.50 C 0.033 0.036 0.032 0.029 -0.001 16 653 8,350 +90
30JUL26 5.75 C 0.000 0.000 0.000 0.007 0.000 17 0 5,038 0
30JUL26 6.00 C 0.000 0.000 0.000 0.002 0.000 17 0 259 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 23 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 29 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 37 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 42 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.399 -0.029 0 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.300 -0.033 28 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.200 -0.018 0 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.133 -0.011 44 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.001 -0.029 23 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.901 -0.038 19 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.796 -0.040 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.702 -0.032 17 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.604 -0.029 17 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.505 -0.029 15 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.411 -0.029 15 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.326 -0.025 16 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.253 -0.022 16 0 230 0
28AUG26 5.25 C 0.115 0.115 0.115 0.121 -0.010 17 2 456 +2
28AUG26 5.50 C 0.057 0.057 0.055 0.053 -0.002 17 127 1,076 0
28AUG26 5.75 C 0.030 0.030 0.030 0.019 -0.001 17 800 805 -140
28AUG26 6.00 C 0.000 0.000 0.000 0.007 0.000 17 0 89 0
28AUG26 6.25 C 0.000 0.000 0.000 0.002 0.000 17 0 89 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 19 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 24 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
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 2.197 -0.023 0 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 2.098 -0.025 44 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.998 -0.022 37 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.898 -0.023 0 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.798 -0.026 0 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.699 -0.025 35 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.599 -0.020 29 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.499 -0.029 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.399 -0.029 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.300 -0.033 26 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.200 -0.023 21 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 1.133 -0.011 39 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 1.001 -0.029 21 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.901 -0.038 18 0 1,947 0
29SEP26 4.40 C 0.000 0.000 0.000 0.796 -0.040 0 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.703 -0.031 17 0 3,950 0
29SEP26 4.60 C 0.000 0.000 0.000 0.625 -0.011 22 0 2,930 0
29SEP26 4.70 C 0.000 0.000 0.000 0.505 -0.035 14 0 2,396 0
29SEP26 4.80 C 0.000 0.000 0.000 0.428 -0.022 17 0 1,206 0
29SEP26 4.90 C 0.000 0.000 0.000 0.345 -0.025 17 0 5,443 0
29SEP26 5.00 C 0.000 0.000 0.000 0.275 -0.023 17 0 19,927 0
29SEP26 5.25 C 0.000 0.000 0.000 0.155 -0.009 18 0 4,485 0
29SEP26 5.50 C 0.000 0.000 0.000 0.081 -0.002 18 0 3,238 0
29SEP26 5.75 C 0.000 0.000 0.000 0.038 0.000 18 0 1,137 0
29SEP26 6.00 C 0.000 0.000 0.000 0.016 0.000 18 0 352 0
29SEP26 6.25 C 0.000 0.000 0.000 0.007 0.000 18 0 417 0
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 30 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.098 -0.025 37 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.998 -0.022 33 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.898 -0.023 0 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.798 -0.026 0 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.699 -0.025 29 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.599 -0.021 26 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.499 -0.029 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.399 -0.029 0 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.300 -0.033 22 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.200 -0.023 19 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.133 -0.011 30 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 1.001 -0.040 18 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.901 -0.041 16 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.801 -0.045 13 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.711 -0.023 17 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.625 -0.041 17 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.549 -0.024 18 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.482 -0.015 18 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.420 -0.007 18 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.366 -0.004 18 0 1,657 0
30DEC26 5.25 C 0.000 0.000 0.000 0.251 -0.002 19 0 13,393 0
30DEC26 5.50 C 0.000 0.000 0.000 0.166 -0.002 19 0 441 0
30DEC26 5.75 C 0.000 0.000 0.000 0.106 0.000 19 0 170 0
30DEC26 6.00 C 0.000 0.000 0.000 0.065 -0.001 19 0 548 0
30DEC26 6.25 C 0.000 0.000 0.000 0.040 0.000 19 0 520 0
30DEC26 6.50 C 0.000 0.000 0.000 0.023 0.000 19 0 364 0
30DEC26 6.75 C 0.000 0.000 0.000 0.013 0.000 19 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.007 0.000 19 0 217 0
30DEC26 7.25 C 0.000 0.000 0.000 0.004 0.000 19 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.002 0.000 19 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 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 1.898 -0.040 26 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.798 -0.026 0 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.699 -0.029 25 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.599 -0.022 23 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.499 -0.029 21 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.399 -0.040 0 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.300 -0.033 19 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.201 -0.022 18 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.133 -0.011 24 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.002 -0.039 16 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.909 -0.038 16 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.816 -0.040 16 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.738 -0.036 17 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.667 -0.013 17 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.600 -0.007 17 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.539 -0.015 18 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.480 -0.005 18 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.427 -0.005 18 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.311 -0.003 18 0 4,226 0
30MAR27 5.50 C 0.000 0.000 0.000 0.222 -0.002 18 0 936 0
30MAR27 5.75 C 0.000 0.000 0.000 0.154 -0.002 18 0 1,006 0
30MAR27 6.00 C 0.000 0.000 0.000 0.103 -0.002 18 0 124 0
30MAR27 6.25 C 0.000 0.000 0.000 0.071 -0.002 19 0 128 0
30MAR27 6.50 C 0.000 0.000 0.000 0.047 0.000 19 0 121 0
30MAR27 6.75 C 0.000 0.000 0.000 0.030 0.000 19 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.018 -0.001 19 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.011 0.000 19 0 10 0
30MAR27 7.50 C 0.000 0.000 0.000 0.007 0.000 19 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.004 0.000 19 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.003 0.000 19 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
TOTAL CALL 4,443 293,071 -188
28MAY26 3.30 P 0.000 0.000 0.000 0.001 0.000 333 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 0.000 312 0 48 0
28MAY26 3.50 P 0.000 0.000 0.000 0.001 0.000 292 0 8 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 0.000 273 0 8 0
28MAY26 3.70 P 0.000 0.000 0.000 0.001 0.000 254 0 122 0
28MAY26 3.80 P 0.000 0.000 0.000 0.001 0.000 236 0 1,216 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 218 0 235 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 200 0 2,514 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 183 0 457 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 167 0 3,282 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 150 0 1,725 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 133 0 1,819 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 117 0 3,280 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 101 0 2,823 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 85 0 4,340 0
28MAY26 4.80 P 0.002 0.002 0.002 0.001 0.000 69 100 25,351 0
28MAY26 4.90 P 0.002 0.003 0.002 0.001 0.000 53 140 4,653 0
28MAY26 5.00 P 0.004 0.004 0.003 0.003 +0.002 45 705 18,821 -148
28MAY26 5.25 P 0.065 0.065 0.065 0.084 +0.024 44 30 3,868 0
28MAY26 5.50 P 0.000 0.000 0.000 0.319 +0.019 81 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.577 +0.027 145 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.831 +0.031 198 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.081 +0.031 238 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.331 +0.031 275 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.581 +0.031 311 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.831 +0.031 342 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.081 +0.026 373 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.331 +0.031 403 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.581 +0.025 431 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.831 +0.031 459 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 3.081 +0.031 483 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 65 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 58 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 51 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 41 0 2,437 0
29JUN26 3.90 P 0.001 0.001 0.001 0.001 0.000 38 100 2,491 -1
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 35 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 0.003 0.003 0.003 0.001 0.000 29 220 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 0.005 0.005 0.005 0.001 0.000 17 160 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 0.001 0.011 0.001 0.005 0.000 16 30 2,292 +10
29JUN26 4.90 P 0.017 0.017 0.017 0.012 0.000 15 540 6,861 0
29JUN26 5.00 P 0.027 0.035 0.027 0.028 +0.001 15 2,455 6,378 +1,969
29JUN26 5.25 P 0.119 0.119 0.119 0.129 +0.010 16 50 16,014 +50
29JUN26 5.50 P 0.000 0.000 0.000 0.326 +0.017 18 0 932 0
29JUN26 5.75 P 0.000 0.000 0.000 0.577 +0.027 27 0 200 0
29JUN26 6.00 P 0.000 0.000 0.000 0.834 +0.034 38 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.081 +0.030 44 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.333 +0.032 52 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.584 +0.033 59 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.839 +0.039 67 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.089 +0.034 73 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.331 +0.031 75 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.589 +0.033 84 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.833 +0.032 86 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 3.083 +0.032 91 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 0.000 0.000 0.000 0.003 0.000 17 0 1,010 0
30JUL26 4.50 P 0.000 0.000 0.000 0.006 0.000 16 0 140 0
30JUL26 4.60 P 0.000 0.000 0.000 0.013 +0.002 17 0 2,321 0
30JUL26 4.70 P 0.029 0.032 0.029 0.024 +0.002 17 540 1,787 +480
30JUL26 4.80 P 0.039 0.047 0.039 0.042 +0.003 16 220 1,488 +220
30JUL26 4.90 P 0.073 0.073 0.073 0.070 +0.005 17 20 1,332 +20
30JUL26 5.00 P 0.104 0.107 0.104 0.108 +0.011 17 1,405 1,704 +722
30JUL26 5.25 P 0.250 0.250 0.250 0.250 +0.019 17 40 440 0
30JUL26 5.50 P 0.000 0.000 0.000 0.454 +0.025 18 0 1,183 0
30JUL26 5.75 P 0.000 0.000 0.000 0.689 +0.040 21 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.941 +0.054 27 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.177 +0.022 24 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.437 +0.034 35 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.684 +0.022 38 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.934 +0.033 42 0 1 0
30JUL26 7.25 P 0.000 0.000 0.000 2.174 +0.015 38 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.423 +0.014 40 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.673 +0.015 44 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.922 +0.014 46 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.171 +0.024 48 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 0.003 +0.001 18 0 260 0
28AUG26 4.30 P 0.000 0.000 0.000 0.005 0.000 17 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.009 +0.001 17 0 300 0
28AUG26 4.50 P 0.000 0.000 0.000 0.016 +0.001 17 0 201 0
28AUG26 4.60 P 0.037 0.037 0.037 0.028 +0.002 17 150 990 0
28AUG26 4.70 P 0.051 0.054 0.051 0.045 +0.003 17 170 850 -150
28AUG26 4.80 P 0.074 0.074 0.074 0.068 +0.003 17 800 830 -30
28AUG26 4.90 P 0.000 0.000 0.000 0.100 +0.006 17 0 866 0
28AUG26 5.00 P 0.132 0.137 0.132 0.140 +0.011 17 315 948 -197
28AUG26 5.25 P 0.000 0.000 0.000 0.277 +0.017 17 0 1 0
28AUG26 5.50 P 0.000 0.000 0.000 0.469 +0.022 18 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.705 +0.049 21 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.941 +0.052 23 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.185 +0.030 25 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.437 +0.034 30 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.684 +0.022 33 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.934 +0.033 36 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.181 +0.022 38 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.431 +0.022 41 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.680 +0.022 44 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.922 +0.014 40 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.178 +0.021 49 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 0.008 0.008 0.008 0.001 0.000 18 200 3,564 +20
29SEP26 4.00 P 0.000 0.000 0.000 0.002 0.000 18 0 3,828 0
29SEP26 4.10 P 0.000 0.000 0.000 0.004 +0.001 18 0 2,954 0
29SEP26 4.20 P 0.000 0.000 0.000 0.007 +0.001 18 0 5,086 0
29SEP26 4.30 P 0.023 0.023 0.022 0.011 +0.001 18 900 3,055 +475
29SEP26 4.40 P 0.000 0.000 0.000 0.019 +0.002 18 0 686 0
29SEP26 4.50 P 0.000 0.000 0.000 0.030 +0.002 18 0 1,448 0
29SEP26 4.60 P 0.000 0.000 0.000 0.046 +0.003 18 0 1,634 0
29SEP26 4.70 P 0.000 0.000 0.000 0.067 +0.004 18 0 2,979 0
29SEP26 4.80 P 0.000 0.000 0.000 0.094 +0.004 18 0 3,049 0
29SEP26 4.90 P 0.000 0.000 0.000 0.129 +0.005 18 0 5,574 0
29SEP26 5.00 P 0.000 0.000 0.000 0.170 +0.010 18 0 2,432 0
29SEP26 5.25 P 0.000 0.000 0.000 0.303 +0.016 18 0 187 0
29SEP26 5.50 P 0.000 0.000 0.000 0.484 +0.018 18 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 0.708 +0.025 20 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.945 +0.043 22 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.185 +0.030 23 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.437 +0.034 27 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.684 +0.022 29 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.934 +0.033 32 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.182 +0.023 35 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.431 +0.022 37 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.680 +0.022 39 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.929 +0.021 42 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.178 +0.021 44 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 24 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 23 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 22 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 20 0 326 0
30DEC26 3.50 P 0.000 0.000 0.000 0.002 +0.001 21 0 1,072 0
30DEC26 3.60 P 0.000 0.000 0.000 0.003 +0.001 20 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.004 0.000 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 0.000 0.000 0.000 0.010 +0.001 19 0 3,032 0
30DEC26 4.00 P 0.000 0.000 0.000 0.015 +0.001 19 0 4,249 0
30DEC26 4.10 P 0.000 0.000 0.000 0.022 +0.002 19 0 377 0
30DEC26 4.20 P 0.048 0.048 0.048 0.031 +0.002 19 10 1,454 +10
30DEC26 4.30 P 0.000 0.000 0.000 0.044 +0.002 19 0 569 0
30DEC26 4.40 P 0.078 0.078 0.078 0.060 +0.003 19 3 639 -3
30DEC26 4.50 P 0.000 0.000 0.000 0.080 +0.004 19 0 9,714 0
30DEC26 4.60 P 0.000 0.000 0.000 0.104 +0.004 20 0 1,829 0
30DEC26 4.70 P 0.000 0.000 0.000 0.134 +0.005 20 0 2,083 0
30DEC26 4.80 P 0.000 0.000 0.000 0.168 +0.006 20 0 1,162 0
30DEC26 4.90 P 0.000 0.000 0.000 0.207 +0.006 20 0 328 0
30DEC26 5.00 P 0.000 0.000 0.000 0.253 +0.007 20 0 186 0
30DEC26 5.25 P 0.407 0.407 0.407 0.390 +0.009 20 100 346 0
30DEC26 5.50 P 0.000 0.000 0.000 0.560 +0.009 20 0 118 0
30DEC26 5.75 P 0.000 0.000 0.000 0.759 +0.010 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.982 +0.022 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.220 +0.036 25 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.457 +0.041 26 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.700 +0.038 28 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.941 +0.040 29 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.183 +0.024 29 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.431 +0.022 31 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.680 +0.022 33 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.929 +0.021 35 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.178 +0.021 36 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.002 +0.001 20 0 221 0
30MAR27 3.40 P 0.000 0.000 0.000 0.003 +0.001 20 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.004 0.000 19 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.006 0.000 19 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.009 +0.001 19 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.013 +0.001 19 0 166 0
30MAR27 3.90 P 0.000 0.000 0.000 0.019 +0.001 19 0 65 0
30MAR27 4.00 P 0.000 0.000 0.000 0.026 +0.001 19 0 1,067 0
30MAR27 4.10 P 0.000 0.000 0.000 0.036 +0.001 19 0 223 0
30MAR27 4.20 P 0.000 0.000 0.000 0.049 +0.002 19 0 603 0
30MAR27 4.30 P 0.000 0.000 0.000 0.065 +0.002 19 0 120 0
30MAR27 4.40 P 0.000 0.000 0.000 0.084 +0.003 19 0 2,155 0
30MAR27 4.50 P 0.000 0.000 0.000 0.107 +0.003 19 0 2,472 0
30MAR27 4.60 P 0.000 0.000 0.000 0.135 +0.004 19 0 645 0
30MAR27 4.70 P 0.000 0.000 0.000 0.166 +0.004 19 0 1,206 0
30MAR27 4.80 P 0.000 0.000 0.000 0.203 +0.005 19 0 1,023 0
30MAR27 4.90 P 0.000 0.000 0.000 0.243 +0.006 19 0 1,068 0
30MAR27 5.00 P 0.000 0.000 0.000 0.289 +0.005 19 0 1,125 0
30MAR27 5.25 P 0.000 0.000 0.000 0.424 +0.007 19 0 3,742 0
30MAR27 5.50 P 0.000 0.000 0.000 0.590 +0.008 20 0 14 0
30MAR27 5.75 P 0.000 0.000 0.000 0.781 +0.009 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.995 +0.009 21 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.228 +0.014 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.472 +0.024 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.713 +0.038 27 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.953 +0.040 28 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.195 +0.028 29 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.436 +0.025 29 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.680 +0.022 30 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.932 +0.024 32 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.178 +0.021 33 0 0 0
TOTAL PUT 9,403 295,068 +3,447
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.58
28MAY26 4.90 C 0.000 0.000 0.000 3.680 -0.174 0 0 1,000 0
28MAY26 5.00 C 0.000 0.000 0.000 3.580 -0.175 0 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 3.330 -0.175 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 3.080 -0.175 0 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.830 -0.164 0 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.580 -0.163 0 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 2.330 -0.176 0 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 2.080 -0.176 0 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.830 -0.177 0 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.580 -0.176 0 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 1.331 -0.176 118 0 50 0
28MAY26 7.50 C 0.000 0.000 0.000 1.081 -0.150 96 0 1,985 0
28MAY26 7.75 C 0.000 0.000 0.000 0.831 -0.150 74 0 1,156 0
28MAY26 8.00 C 0.730 0.730 0.620 0.581 -0.150 53 40 2,051 -30
28MAY26 8.25 C 0.000 0.000 0.000 0.336 -0.145 48 0 2,419 0
28MAY26 8.50 C 0.116 0.116 0.110 0.097 -0.144 25 160 1,962 -108
28MAY26 8.75 C 0.043 0.043 0.005 0.004 -0.044 26 346 7,502 -39
28MAY26 9.00 C 0.002 0.003 0.002 0.001 -0.001 41 36 20,416 -5
28MAY26 9.25 C 0.001 0.001 0.001 0.001 0.000 61 1 6,301 -1
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 80 0 2,164 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 98 0 233 0
28MAY26 10.00 C 0.000 0.000 0.000 0.001 0.000 115 0 60 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 147 0 150 0
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 176 0 150 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 204 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 230 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 255 0 0 0
28MAY26 13.00 C 0.000 0.000 0.000 0.001 0.000 278 0 0 0
28MAY26 13.50 C 0.000 0.000 0.000 0.001 0.000 301 0 0 0
28MAY26 14.00 C 0.000 0.000 0.000 0.001 0.000 322 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 4.002 -0.172 98 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.902 -0.155 94 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.802 -0.154 91 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.706 -0.149 92 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.604 -0.151 87 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.354 -0.151 79 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 3.091 -0.165 0 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.856 -0.153 67 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.611 -0.161 64 0 231 0
29JUN26 6.25 C 0.000 0.000 0.000 2.343 -0.180 0 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 2.108 -0.166 49 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.859 -0.166 43 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.609 -0.154 38 0 729 0
29JUN26 7.25 C 0.000 0.000 0.000 1.347 -0.195 0 0 2,191 0
29JUN26 7.50 C 0.000 0.000 0.000 1.098 -0.188 16 0 3,176 0
29JUN26 7.75 C 0.000 0.000 0.000 0.850 -0.150 15 0 1,811 0
29JUN26 8.00 C 0.000 0.000 0.000 0.598 -0.158 0 0 16,791 0
29JUN26 8.25 C 0.000 0.000 0.000 0.384 -0.142 14 0 3,016 0
29JUN26 8.50 C 0.278 0.278 0.216 0.220 -0.118 16 207 5,441 +37
29JUN26 8.75 C 0.160 0.160 0.100 0.106 -0.077 16 684 5,873 +87
29JUN26 9.00 C 0.080 0.080 0.045 0.041 -0.044 16 277 16,313 +124
29JUN26 9.25 C 0.025 0.025 0.020 0.013 -0.020 16 45 6,069 -45
29JUN26 9.50 C 0.010 0.010 0.008 0.004 -0.007 16 130 4,095 0
29JUN26 9.75 C 0.006 0.006 0.006 0.001 -0.002 16 275 1,459 -30
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 19 0 1,080 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 25 0 231 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 30 0 520 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 35 0 30 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 39 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 44 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.354 -0.185 69 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.092 -0.201 0 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 2.856 -0.153 58 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.611 -0.161 56 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.344 -0.179 0 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.112 -0.181 45 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 1.859 -0.166 38 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.609 -0.154 33 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.349 -0.193 19 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.100 -0.186 17 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.855 -0.148 17 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.621 -0.164 17 0 642 0
30JUL26 8.25 C 0.000 0.000 0.000 0.421 -0.135 17 0 612 0
30JUL26 8.50 C 0.000 0.000 0.000 0.258 -0.104 17 0 1,183 0
30JUL26 8.75 C 0.148 0.148 0.148 0.141 -0.073 17 200 1,591 +200
30JUL26 9.00 C 0.105 0.105 0.079 0.069 -0.046 17 997 4,474 +513
30JUL26 9.25 C 0.052 0.052 0.044 0.031 -0.026 17 70 1,921 0
30JUL26 9.50 C 0.028 0.028 0.026 0.013 -0.013 17 430 2,613 +30
30JUL26 9.75 C 0.000 0.000 0.000 0.005 -0.006 17 0 1,074 0
30JUL26 10.00 C 0.000 0.000 0.000 0.002 -0.003 17 0 839 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 20 0 362 0
30JUL26 11.00 C 0.001 0.001 0.001 0.001 0.000 24 300 300 +300
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 36 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 2.856 -0.165 52 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.611 -0.181 50 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.358 -0.165 43 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.112 -0.181 41 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 1.859 -0.166 35 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.609 -0.187 30 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.349 -0.195 19 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.102 -0.184 18 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.862 -0.145 18 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.639 -0.146 18 0 0 0
28AUG26 8.25 C 0.505 0.505 0.505 0.458 -0.109 19 30 90 +30
28AUG26 8.50 C 0.339 0.339 0.329 0.305 -0.098 19 60 102 0
28AUG26 8.75 C 0.195 0.196 0.195 0.193 -0.074 18 60 412 +60
28AUG26 9.00 C 0.135 0.135 0.135 0.116 -0.051 18 100 2,149 +100
28AUG26 9.25 C 0.000 0.000 0.000 0.068 -0.034 18 0 165 0
28AUG26 9.50 C 0.000 0.000 0.000 0.037 -0.022 18 0 270 0
28AUG26 9.75 C 0.000 0.000 0.000 0.020 -0.014 18 0 510 0
28AUG26 10.00 C 0.000 0.000 0.000 0.011 -0.007 18 0 255 0
28AUG26 10.50 C 0.000 0.000 0.000 0.003 -0.002 19 0 114 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 34 0 150 0
29SEP26 4.70 C 0.000 0.000 0.000 3.927 -0.155 77 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.828 -0.161 75 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.728 -0.161 73 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.629 -0.161 71 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.379 -0.161 65 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.130 -0.163 60 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.881 -0.162 55 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.631 -0.162 50 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.383 -0.162 46 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.134 -0.163 42 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.885 -0.163 37 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.636 -0.160 33 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.388 -0.157 29 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 1.140 -0.152 25 0 1,863 0
29SEP26 7.75 C 0.000 0.000 0.000 0.875 -0.142 19 0 1,950 0
29SEP26 8.00 C 0.000 0.000 0.000 0.669 -0.130 19 0 6,708 0
29SEP26 8.25 C 0.000 0.000 0.000 0.506 -0.120 20 0 2,337 0
29SEP26 8.50 C 0.448 0.448 0.429 0.366 -0.095 19 434 9,049 +434
29SEP26 8.75 C 0.326 0.326 0.261 0.256 -0.078 19 830 5,183 +830
29SEP26 9.00 C 0.187 0.187 0.187 0.176 -0.060 19 1 8,995 0
29SEP26 9.25 C 0.132 0.132 0.132 0.118 -0.045 19 30 599 +15
29SEP26 9.50 C 0.103 0.103 0.103 0.077 -0.033 19 1 1,001 0
29SEP26 9.75 C 0.066 0.066 0.066 0.048 -0.024 19 30 512 0
29SEP26 10.00 C 0.000 0.000 0.000 0.029 -0.017 19 0 605 0
29SEP26 10.50 C 0.000 0.000 0.000 0.011 -0.007 19 0 233 0
29SEP26 11.00 C 0.000 0.000 0.000 0.004 -0.002 19 0 112 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 21 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 26 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 3.828 -0.161 59 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.729 -0.160 58 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.629 -0.161 56 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.380 -0.160 51 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.130 -0.163 47 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.881 -0.162 43 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.631 -0.162 39 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.383 -0.162 36 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.136 -0.161 33 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.885 -0.163 29 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.637 -0.159 26 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.397 -0.148 23 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.163 -0.139 21 0 605 0
30DEC26 7.75 C 0.000 0.000 0.000 0.975 -0.114 21 0 1,374 0
30DEC26 8.00 C 0.000 0.000 0.000 0.786 -0.113 20 0 10,603 0
30DEC26 8.25 C 0.000 0.000 0.000 0.647 -0.090 20 0 613 0
30DEC26 8.50 C 0.000 0.000 0.000 0.528 -0.076 20 0 669 0
30DEC26 8.75 C 0.000 0.000 0.000 0.425 -0.063 20 0 149 0
30DEC26 9.00 C 0.000 0.000 0.000 0.339 -0.054 21 0 232 0
30DEC26 9.25 C 0.254 0.264 0.254 0.266 -0.047 21 300 1,051 +300
30DEC26 9.50 C 0.197 0.211 0.197 0.209 -0.037 21 635 1,514 +323
30DEC26 9.75 C 0.165 0.167 0.164 0.166 -0.025 21 390 462 +276
30DEC26 10.00 C 0.000 0.000 0.000 0.123 -0.027 21 0 573 0
30DEC26 10.50 C 0.000 0.000 0.000 0.073 -0.017 21 0 184 0
30DEC26 11.00 C 0.000 0.000 0.000 0.040 -0.009 21 0 76 0
30DEC26 11.50 C 0.000 0.000 0.000 0.021 -0.005 21 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.011 -0.003 21 0 54 0
30DEC26 12.50 C 0.000 0.000 0.000 0.006 -0.001 21 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 3.730 -0.159 48 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.630 -0.160 47 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.380 -0.160 43 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.132 -0.161 39 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.881 -0.162 36 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.632 -0.161 32 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.384 -0.161 29 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.136 -0.161 27 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 1.889 -0.159 24 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.648 -0.154 22 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.421 -0.148 20 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.214 -0.110 19 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.067 -0.120 20 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 0.914 -0.112 20 0 2,784 0
30MAR27 8.25 C 0.000 0.000 0.000 0.754 -0.098 20 0 2,536 0
30MAR27 8.50 C 0.609 0.609 0.609 0.636 -0.087 20 3 343 -3
30MAR27 8.75 C 0.000 0.000 0.000 0.530 -0.082 20 0 346 0
30MAR27 9.00 C 0.000 0.000 0.000 0.438 -0.075 20 0 547 0
30MAR27 9.25 C 0.000 0.000 0.000 0.362 -0.064 20 0 79 0
30MAR27 9.50 C 0.000 0.000 0.000 0.296 -0.055 20 0 6,780 0
30MAR27 9.75 C 0.000 0.000 0.000 0.238 -0.051 20 0 106 0
30MAR27 10.00 C 0.000 0.000 0.000 0.193 -0.042 20 0 427 0
30MAR27 10.50 C 0.000 0.000 0.000 0.128 -0.026 21 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.080 -0.024 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.049 -0.015 21 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.029 -0.010 20 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.017 -0.006 20 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.010 -0.004 21 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.006 -0.002 21 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.004 -0.001 21 0 0 0
TOTAL CALL 7,102 210,944 +3,398
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 385 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 372 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 340 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 310 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 281 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 253 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.001 0.000 227 0 215 0
28MAY26 6.50 P 0.000 0.000 0.000 0.001 0.000 202 0 955 0
28MAY26 6.75 P 0.000 0.000 0.000 0.001 0.000 177 0 280 0
28MAY26 7.00 P 0.000 0.000 0.000 0.001 0.000 152 0 4,590 0
28MAY26 7.25 P 0.000 0.000 0.000 0.001 0.000 128 0 3,645 0
28MAY26 7.50 P 0.000 0.000 0.000 0.001 0.000 105 0 4,423 0
28MAY26 7.75 P 0.000 0.000 0.000 0.001 0.000 82 0 9,486 0
28MAY26 8.00 P 0.000 0.000 0.000 0.001 0.000 58 0 7,095 0
28MAY26 8.25 P 0.002 0.002 0.002 0.001 0.000 35 55 11,011 -25
28MAY26 8.50 P 0.003 0.013 0.003 0.014 +0.011 23 568 4,553 -88
28MAY26 8.75 P 0.074 0.165 0.074 0.173 +0.109 25 4,136 20,502 -33
28MAY26 9.00 P 0.270 0.406 0.270 0.420 +0.149 0 156 2,791 -148
28MAY26 9.25 P 0.000 0.000 0.000 0.670 +0.150 0 0 185 -30
28MAY26 9.50 P 0.000 0.000 0.000 0.920 +0.150 0 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 1.170 +0.150 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 1.420 +0.150 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 1.925 +0.155 181 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 2.425 +0.155 217 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 2.925 +0.155 249 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 3.424 +0.154 272 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 3.924 +0.154 301 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 4.424 +0.154 328 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 4.920 +0.150 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 5.424 +0.154 377 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 74 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 69 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 67 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 59 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 54 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 49 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 0.000 44 0 882 0
29JUN26 6.25 P 0.000 0.000 0.000 0.001 0.000 39 0 16,725 0
29JUN26 6.50 P 0.000 0.000 0.000 0.001 0.000 35 0 2,909 0
29JUN26 6.75 P 0.000 0.000 0.000 0.001 0.000 31 0 2,891 0
29JUN26 7.00 P 0.000 0.000 0.000 0.001 0.000 26 0 9,445 0
29JUN26 7.25 P 0.000 0.000 0.000 0.001 0.000 22 0 30,234 0
29JUN26 7.50 P 0.000 0.000 0.000 0.001 0.000 18 0 5,772 0
29JUN26 7.75 P 0.000 0.000 0.000 0.003 +0.001 16 0 3,555 0
29JUN26 8.00 P 0.020 0.020 0.012 0.012 +0.005 16 125 11,239 -10
29JUN26 8.25 P 0.024 0.046 0.023 0.043 +0.017 15 1,689 27,082 +1,233
29JUN26 8.50 P 0.084 0.121 0.084 0.120 +0.044 16 1,034 4,284 -150
29JUN26 8.75 P 0.181 0.259 0.181 0.259 +0.086 16 167 18,736 -82
29JUN26 9.00 P 0.335 0.335 0.335 0.444 +0.120 16 100 1,913 0
29JUN26 9.25 P 0.000 0.000 0.000 0.672 +0.135 15 0 1,053 0
29JUN26 9.50 P 0.000 0.000 0.000 0.920 +0.149 0 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 1.170 +0.150 0 0 160 0
29JUN26 10.00 P 1.290 1.290 1.290 1.420 +0.150 0 10 0 -10
29JUN26 10.50 P 0.000 0.000 0.000 1.925 +0.155 37 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.425 +0.155 44 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 2.925 +0.155 50 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.424 +0.154 56 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 3.925 +0.155 62 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.424 +0.154 66 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 4.920 +0.150 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 5.424 +0.154 76 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 26 0 102 0
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 23 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.001 0.000 20 0 120 0
30JUL26 7.00 P 0.000 0.000 0.000 0.002 +0.001 18 0 1,090 0
30JUL26 7.25 P 0.000 0.000 0.000 0.005 +0.002 17 0 3,871 0
30JUL26 7.50 P 0.013 0.013 0.013 0.016 +0.006 17 200 1,465 +200
30JUL26 7.75 P 0.035 0.035 0.035 0.042 +0.016 17 120 3,615 +120
30JUL26 8.00 P 0.074 0.087 0.074 0.093 +0.031 17 40 2,876 +40
30JUL26 8.25 P 0.128 0.183 0.128 0.175 +0.049 17 965 8,045 +413
30JUL26 8.50 P 0.246 0.303 0.246 0.298 +0.071 16 103 3,769 +103
30JUL26 8.75 P 0.415 0.463 0.415 0.463 +0.097 16 90 1,683 +30
30JUL26 9.00 P 0.586 0.684 0.586 0.694 +0.154 19 385 1,178 +325
30JUL26 9.25 P 0.000 0.000 0.000 0.896 +0.131 17 0 439 0
30JUL26 9.50 P 0.000 0.000 0.000 1.133 +0.141 17 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.377 +0.146 17 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.624 +0.149 16 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 2.112 +0.164 0 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.610 +0.164 0 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 3.109 +0.195 0 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.607 +0.161 0 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 4.106 +0.161 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.603 +0.163 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 5.089 +0.147 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.606 +0.165 0 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.003 +0.001 19 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.007 +0.002 18 0 200 0
28AUG26 7.25 P 0.000 0.000 0.000 0.018 +0.006 18 0 2,210 0
28AUG26 7.50 P 0.033 0.043 0.033 0.041 +0.012 18 128 607 +120
28AUG26 7.75 P 0.075 0.085 0.075 0.081 +0.024 18 76 882 +76
28AUG26 8.00 P 0.000 0.000 0.000 0.145 +0.039 18 0 48 0
28AUG26 8.25 P 0.199 0.240 0.199 0.237 +0.055 18 345 447 +337
28AUG26 8.50 P 0.317 0.368 0.317 0.363 +0.077 18 144 1,208 +62
28AUG26 8.75 P 0.452 0.500 0.452 0.516 +0.093 17 6,090 6,407 +6,060
28AUG26 9.00 P 0.627 0.627 0.627 0.699 +0.113 17 85 253 +85
28AUG26 9.25 P 0.000 0.000 0.000 0.922 +0.098 18 0 375 0
28AUG26 9.50 P 0.000 0.000 0.000 1.148 +0.134 18 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.377 +0.144 15 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.628 +0.153 18 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 2.114 +0.163 0 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.614 +0.168 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 3.112 +0.198 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.611 +0.165 0 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 4.109 +0.164 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.608 +0.168 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 5.090 +0.148 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.606 +0.165 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 35 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 34 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 33 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 32 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 24 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 21 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.002 +0.001 20 0 1,160 0
29SEP26 6.50 P 0.000 0.000 0.000 0.004 +0.001 20 0 2,616 0
29SEP26 6.75 P 0.000 0.000 0.000 0.009 +0.003 19 0 2,493 0
29SEP26 7.00 P 0.020 0.020 0.020 0.019 +0.004 19 30 26,349 +30
29SEP26 7.25 P 0.048 0.048 0.048 0.039 +0.009 19 80 5,786 0
29SEP26 7.50 P 0.066 0.068 0.066 0.073 +0.018 19 155 15,704 +155
29SEP26 7.75 P 0.119 0.130 0.119 0.123 +0.028 19 105 2,919 +45
29SEP26 8.00 P 0.160 0.200 0.160 0.195 +0.038 19 140 3,534 +67
29SEP26 8.25 P 0.300 0.300 0.291 0.291 +0.051 18 45 1,586 +45
29SEP26 8.50 P 0.410 0.427 0.410 0.416 +0.069 18 32 10,928 +17
29SEP26 8.75 P 0.528 0.568 0.528 0.565 +0.083 18 61 393 -29
29SEP26 9.00 P 0.672 0.687 0.672 0.740 +0.101 18 60 65 +33
29SEP26 9.25 P 0.000 0.000 0.000 0.955 +0.131 19 0 120 0
29SEP26 9.50 P 0.000 0.000 0.000 1.170 +0.123 19 0 170 0
29SEP26 9.75 P 0.000 0.000 0.000 1.377 +0.144 14 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.628 +0.153 17 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.114 +0.159 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.614 +0.168 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.112 +0.198 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.611 +0.165 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.109 +0.164 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.608 +0.168 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 5.090 +0.148 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.606 +0.165 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 22 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.002 +0.001 22 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.004 +0.001 21 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.008 +0.002 21 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.016 +0.005 21 0 1,078 0
30DEC26 6.50 P 0.000 0.000 0.000 0.029 +0.008 21 0 1,667 0
30DEC26 6.75 P 0.000 0.000 0.000 0.050 +0.013 21 0 1,971 0
30DEC26 7.00 P 0.000 0.000 0.000 0.080 +0.018 21 0 19,263 0
30DEC26 7.25 P 0.125 0.125 0.125 0.123 +0.025 21 6 1,592 +6
30DEC26 7.50 P 0.175 0.175 0.175 0.181 +0.034 21 7 1,069 +7
30DEC26 7.75 P 0.000 0.000 0.000 0.256 +0.044 21 0 2,168 0
30DEC26 8.00 P 0.000 0.000 0.000 0.349 +0.055 21 0 3,096 0
30DEC26 8.25 P 0.436 0.436 0.436 0.462 +0.068 22 20 574 +20
30DEC26 8.50 P 0.000 0.000 0.000 0.593 +0.080 22 0 374 0
30DEC26 8.75 P 0.750 0.752 0.750 0.744 +0.093 22 60 387 +60
30DEC26 9.00 P 0.840 0.866 0.840 0.911 +0.106 22 90 398 +90
30DEC26 9.25 P 0.000 0.000 0.000 1.063 +0.084 21 0 807 0
30DEC26 9.50 P 0.000 0.000 0.000 1.295 +0.153 23 0 170 0
30DEC26 9.75 P 0.000 0.000 0.000 1.509 +0.128 23 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 1.731 +0.133 24 0 3 0
30DEC26 10.50 P 0.000 0.000 0.000 2.184 +0.122 25 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.644 +0.154 24 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.125 +0.158 23 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.611 +0.165 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.109 +0.156 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.608 +0.156 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 5.096 +0.154 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.606 +0.165 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 21 0 20 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 0.000 21 0 60 0
30MAR27 5.25 P 0.000 0.000 0.000 0.003 +0.001 21 0 65 0
30MAR27 5.50 P 0.000 0.000 0.000 0.005 +0.001 21 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.010 +0.002 21 0 139 0
30MAR27 6.00 P 0.000 0.000 0.000 0.018 +0.003 20 0 375 0
30MAR27 6.25 P 0.000 0.000 0.000 0.031 +0.005 20 0 363 0
30MAR27 6.50 P 0.000 0.000 0.000 0.051 +0.007 21 0 505 0
30MAR27 6.75 P 0.000 0.000 0.000 0.080 +0.011 21 0 661 0
30MAR27 7.00 P 0.000 0.000 0.000 0.119 +0.016 21 0 1,173 0
30MAR27 7.25 P 0.000 0.000 0.000 0.171 +0.022 21 0 490 0
30MAR27 7.50 P 0.260 0.260 0.260 0.236 +0.028 21 10 646 0
30MAR27 7.75 P 0.320 0.320 0.320 0.316 +0.034 21 10 537 +10
30MAR27 8.00 P 0.400 0.450 0.400 0.413 +0.042 21 25 3,005 +15
30MAR27 8.25 P 0.000 0.000 0.000 0.528 +0.053 21 0 3,350 0
30MAR27 8.50 P 0.000 0.000 0.000 0.660 +0.065 21 0 6,525 0
30MAR27 8.75 P 0.846 0.846 0.846 0.806 +0.072 21 1 524 +1
30MAR27 9.00 P 0.000 0.000 0.000 0.968 +0.080 21 0 333 0
30MAR27 9.25 P 0.000 0.000 0.000 1.148 +0.093 22 0 155 0
30MAR27 9.50 P 0.000 0.000 0.000 1.341 +0.103 22 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.545 +0.110 22 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.762 +0.120 23 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.223 +0.134 25 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.688 +0.147 26 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 3.158 +0.118 26 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.636 +0.121 26 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 4.116 +0.154 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.608 +0.129 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 5.096 +0.154 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.606 +0.165 0 0 0 0
TOTAL PUT 17,748 381,599 +9,200
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.72
28MAY26 4.30 C 0.000 0.000 0.000 2.420 -0.066 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.320 -0.064 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.220 -0.064 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 2.120 -0.066 0 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 2.020 -0.066 0 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.920 -0.064 0 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.820 -0.066 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.720 -0.066 0 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.470 -0.064 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.220 -0.065 0 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 0.970 -0.061 0 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.720 -0.061 0 0 100 0
28MAY26 6.25 C 0.000 0.000 0.000 0.470 -0.061 0 0 0 0
28MAY26 6.50 C 0.221 0.221 0.221 0.220 -0.069 0 83 197 +83
28MAY26 6.75 C 0.041 0.051 0.032 0.015 -0.050 19 710 420 -650
28MAY26 7.00 C 0.004 0.004 0.004 0.001 -0.001 37 43 4,793 -43
28MAY26 7.25 C 0.001 0.001 0.001 0.001 0.000 64 196 7,802 -106
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 88 0 3,677 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 111 0 2,865 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 132 0 941 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 153 0 20 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 172 0 60 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 191 0 90 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 209 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 226 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 242 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 258 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 0.001 0.000 274 0 0 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 303 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.722 -0.082 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.628 -0.077 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.523 -0.085 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.423 -0.086 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.323 -0.081 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.233 -0.076 55 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.123 -0.086 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.029 -0.080 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.931 -0.076 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.830 -0.078 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 1.734 -0.074 42 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.483 -0.076 31 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 1.232 -0.080 0 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 0.984 -0.060 20 0 1 0
29JUN26 6.00 C 0.000 0.000 0.000 0.736 -0.060 17 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 0.497 -0.057 17 0 190 0
29JUN26 6.50 C 0.000 0.000 0.000 0.284 -0.061 17 0 98 0
29JUN26 6.75 C 0.155 0.155 0.128 0.131 -0.043 17 262 21,727 +58
29JUN26 7.00 C 0.058 0.060 0.050 0.048 -0.022 17 208 22,428 +11
29JUN26 7.25 C 0.000 0.000 0.000 0.013 -0.009 17 0 18,604 0
29JUN26 7.50 C 0.013 0.013 0.013 0.003 -0.003 17 67 3,868 -67
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 19 0 1,245 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 22 0 500 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 26 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 29 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 33 0 20 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.249 -0.065 47 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.148 -0.067 44 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.048 -0.069 41 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.949 -0.069 39 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.849 -0.072 37 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.751 -0.070 36 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.496 -0.075 25 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.249 -0.072 23 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 0.999 -0.060 18 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.783 -0.035 23 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.542 -0.068 18 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.353 -0.054 18 0 420 0
30JUL26 6.75 C 0.211 0.211 0.211 0.206 -0.039 18 13 522 +13
30JUL26 7.00 C 0.125 0.125 0.114 0.111 -0.024 18 50 881 -40
30JUL26 7.25 C 0.000 0.000 0.000 0.053 -0.013 18 0 704 0
30JUL26 7.50 C 0.031 0.033 0.031 0.022 -0.007 18 1,120 1,681 +873
30JUL26 7.75 C 0.000 0.000 0.000 0.009 -0.003 18 0 799 0
30JUL26 8.00 C 0.000 0.000 0.000 0.003 -0.001 18 0 1,074 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 -0.001 18 0 170 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 25 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 30 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.265 -0.089 43 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.173 -0.082 44 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.075 -0.081 43 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.975 -0.082 40 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 1.872 -0.085 37 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.777 -0.082 37 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.520 -0.092 29 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.284 -0.075 28 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.051 -0.060 26 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.793 -0.080 19 0 0 0
28AUG26 6.25 C 0.621 0.621 0.621 0.590 -0.065 19 30 30 +30
28AUG26 6.50 C 0.000 0.000 0.000 0.416 -0.049 19 0 210 0
28AUG26 6.75 C 0.000 0.000 0.000 0.269 -0.040 19 0 60 0
28AUG26 7.00 C 0.167 0.167 0.167 0.166 -0.029 19 50 1,560 +50
28AUG26 7.25 C 0.108 0.108 0.108 0.099 -0.017 19 10 724 +10
28AUG26 7.50 C 0.000 0.000 0.000 0.053 -0.012 19 0 61 0
28AUG26 7.75 C 0.000 0.000 0.000 0.027 -0.007 19 0 422 0
28AUG26 8.00 C 0.000 0.000 0.000 0.013 -0.004 19 0 60 0
28AUG26 8.25 C 0.000 0.000 0.000 0.006 -0.002 19 0 83 0
28AUG26 8.50 C 0.000 0.000 0.000 0.003 -0.001 19 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 -0.001 19 0 20 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 23 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 26 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.776 -0.079 49 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.677 -0.081 47 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.579 -0.079 46 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.481 -0.082 44 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.382 -0.079 42 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.282 -0.082 40 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.183 -0.078 38 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.084 -0.083 36 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.987 -0.079 35 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.895 -0.074 35 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.798 -0.073 34 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.557 -0.070 31 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.317 -0.061 28 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.051 -0.086 20 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 0.829 -0.081 19 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.644 -0.059 20 0 17,808 0
29SEP26 6.50 C 0.000 0.000 0.000 0.469 -0.048 20 0 12,996 0
29SEP26 6.75 C 0.000 0.000 0.000 0.329 -0.039 20 0 5,921 0
29SEP26 7.00 C 0.000 0.000 0.000 0.223 -0.031 20 0 1,763 0
29SEP26 7.25 C 0.000 0.000 0.000 0.146 -0.023 20 0 14,653 0
29SEP26 7.50 C 0.000 0.000 0.000 0.090 -0.017 20 0 613 0
29SEP26 7.75 C 0.000 0.000 0.000 0.054 -0.011 20 0 237 0
29SEP26 8.00 C 0.000 0.000 0.000 0.031 -0.007 20 0 560 0
29SEP26 8.25 C 0.000 0.000 0.000 0.017 -0.004 20 0 877 0
29SEP26 8.50 C 0.000 0.000 0.000 0.009 -0.003 20 0 265 0
29SEP26 8.75 C 0.000 0.000 0.000 0.005 -0.001 20 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.003 -0.001 20 0 30 0
29SEP26 9.25 C 0.000 0.000 0.000 0.002 0.000 21 0 26 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 21 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 24 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 2.614 -0.079 42 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.517 -0.079 40 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.420 -0.078 39 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.322 -0.080 38 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.235 -0.070 38 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.131 -0.078 35 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.043 -0.065 35 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.946 -0.061 34 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.846 -0.061 32 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.599 -0.060 28 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.361 -0.058 25 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.134 -0.055 23 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.924 -0.051 22 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 0.736 -0.022 21 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.572 -0.040 21 0 3,334 0
30DEC26 6.75 C 0.000 0.000 0.000 0.433 -0.035 20 0 2,322 0
30DEC26 7.00 C 0.000 0.000 0.000 0.320 -0.028 20 0 615 0
30DEC26 7.25 C 0.000 0.000 0.000 0.232 -0.021 20 0 640 0
30DEC26 7.50 C 0.000 0.000 0.000 0.164 -0.015 20 0 532 0
30DEC26 7.75 C 0.000 0.000 0.000 0.114 -0.011 20 0 191 0
30DEC26 8.00 C 0.000 0.000 0.000 0.077 -0.009 20 0 203 0
30DEC26 8.25 C 0.000 0.000 0.000 0.051 -0.006 20 0 383 0
30DEC26 8.50 C 0.000 0.000 0.000 0.034 -0.003 20 0 67 0
30DEC26 8.75 C 0.000 0.000 0.000 0.022 -0.002 20 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.014 -0.001 20 0 146 0
30DEC26 9.25 C 0.000 0.000 0.000 0.009 -0.001 20 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.006 0.000 20 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.004 0.000 20 0 63 0
30DEC26 10.00 C 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.517 -0.080 36 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.420 -0.080 35 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.324 -0.081 34 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.235 -0.073 34 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.133 -0.078 32 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.043 -0.068 32 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.946 -0.065 30 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.850 -0.062 29 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.612 -0.059 26 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.382 -0.057 24 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.168 -0.053 23 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.972 -0.049 22 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.788 -0.029 21 0 23 0
30MAR27 6.50 C 0.000 0.000 0.000 0.644 -0.040 21 0 50 0
30MAR27 6.75 C 0.000 0.000 0.000 0.514 -0.035 21 0 35 0
30MAR27 7.00 C 0.000 0.000 0.000 0.405 -0.029 21 0 333 0
30MAR27 7.25 C 0.312 0.312 0.312 0.315 -0.025 21 6 429 +6
30MAR27 7.50 C 0.000 0.000 0.000 0.243 -0.020 21 0 1,193 0
30MAR27 7.75 C 0.000 0.000 0.000 0.185 -0.015 21 0 36 0
30MAR27 8.00 C 0.000 0.000 0.000 0.139 -0.012 21 0 83 0
30MAR27 8.25 C 0.000 0.000 0.000 0.103 -0.012 21 0 48 0
30MAR27 8.50 C 0.000 0.000 0.000 0.077 -0.008 21 0 36 0
30MAR27 8.75 C 0.000 0.000 0.000 0.057 -0.006 21 0 45 0
30MAR27 9.00 C 0.000 0.000 0.000 0.041 -0.004 21 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.029 -0.005 21 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.022 -0.002 21 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.015 -0.002 21 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.011 -0.002 21 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.006 0.000 21 0 0 0
TOTAL CALL 2,848 167,791 +228
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 319 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 304 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 289 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 275 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 261 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 247 0 300 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 233 0 10 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 219 0 220 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 185 0 850 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 154 0 1,221 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 123 0 3,021 0
28MAY26 6.00 P 0.002 0.002 0.001 0.001 0.000 92 150 1,408 +110
28MAY26 6.25 P 0.004 0.004 0.004 0.001 0.000 63 1,305 2,640 -1,011
28MAY26 6.50 P 0.005 0.006 0.005 0.001 0.000 32 1,145 6,436 -968
28MAY26 6.75 P 0.077 0.077 0.030 0.042 +0.011 17 158 4,342 -139
28MAY26 7.00 P 0.230 0.290 0.221 0.288 +0.067 57 244 5,003 -243
28MAY26 7.25 P 0.000 0.000 0.000 0.530 +0.060 0 0 887 -581
28MAY26 7.50 P 0.000 0.000 0.000 0.780 +0.060 0 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.030 +0.060 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.289 +0.069 183 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.539 +0.069 208 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 1.788 +0.068 228 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.045 +0.075 279 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.280 +0.060 0 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.544 +0.074 320 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 2.795 +0.075 346 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 3.045 +0.075 367 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 3.294 +0.074 383 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 3.789 +0.069 395 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 45 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 40 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 32 0 1,587 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 2,403 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 21 0 26,547 0
29JUN26 6.00 P 0.002 0.002 0.002 0.002 0.000 18 1 24,370 0
29JUN26 6.25 P 0.016 0.016 0.016 0.011 +0.001 17 49 3,851 0
29JUN26 6.50 P 0.047 0.055 0.046 0.051 +0.008 17 899 10,522 +371
29JUN26 6.75 P 0.127 0.150 0.127 0.148 +0.027 17 84 5,039 +44
29JUN26 7.00 P 0.280 0.319 0.280 0.320 +0.047 18 236 7,340 +105
29JUN26 7.25 P 0.520 0.520 0.520 0.534 +0.043 17 100 10,559 0
29JUN26 7.50 P 0.000 0.000 0.000 0.780 +0.060 0 0 6 -60
29JUN26 7.75 P 0.000 0.000 0.000 1.030 +0.060 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.289 +0.069 36 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 1.539 +0.069 40 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.790 +0.070 46 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.045 +0.075 53 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.289 +0.069 54 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.544 +0.074 61 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.795 +0.075 66 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.045 +0.075 70 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 3.294 +0.074 73 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.790 +0.070 77 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 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 27 0 200 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 23 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 19 0 200 0
30JUL26 5.75 P 0.009 0.009 0.009 0.004 +0.001 19 200 830 +200
30JUL26 6.00 P 0.018 0.018 0.018 0.014 +0.003 18 210 505 +210
30JUL26 6.25 P 0.044 0.044 0.040 0.043 +0.008 18 705 987 +704
30JUL26 6.50 P 0.104 0.106 0.103 0.105 +0.018 18 112 696 +112
30JUL26 6.75 P 0.186 0.186 0.186 0.210 +0.033 18 108 2,034 0
30JUL26 7.00 P 0.000 0.000 0.000 0.362 +0.042 18 0 1,128 0
30JUL26 7.25 P 0.000 0.000 0.000 0.558 +0.049 18 0 1,387 0
30JUL26 7.50 P 0.000 0.000 0.000 0.785 +0.056 18 0 280 0
30JUL26 7.75 P 0.000 0.000 0.000 1.030 +0.060 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.292 +0.072 28 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.539 +0.069 31 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.790 +0.070 35 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.045 +0.075 40 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.293 +0.073 43 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.544 +0.074 46 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.795 +0.075 50 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 3.045 +0.075 53 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.294 +0.074 55 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.790 +0.070 59 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 24 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 19 0 200 0
28AUG26 5.50 P 0.000 0.000 0.000 0.004 +0.001 19 0 30 0
28AUG26 5.75 P 0.021 0.022 0.021 0.013 +0.002 19 210 410 +210
28AUG26 6.00 P 0.000 0.000 0.000 0.034 +0.005 19 0 0 0
28AUG26 6.25 P 0.072 0.072 0.072 0.078 +0.011 19 10 45 +10
28AUG26 6.50 P 0.000 0.000 0.000 0.152 +0.021 19 0 61 0
28AUG26 6.75 P 0.000 0.000 0.000 0.259 +0.033 19 0 1,596 0
28AUG26 7.00 P 0.380 0.407 0.380 0.404 +0.040 19 60 1,178 +60
28AUG26 7.25 P 0.000 0.000 0.000 0.590 +0.042 19 0 370 0
28AUG26 7.50 P 0.000 0.000 0.000 0.801 +0.069 19 0 90 0
28AUG26 7.75 P 0.000 0.000 0.000 1.033 +0.056 19 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.292 +0.072 25 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.539 +0.069 27 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.790 +0.070 30 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.045 +0.075 35 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.293 +0.073 37 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.544 +0.074 40 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.795 +0.075 43 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 3.045 +0.075 46 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 3.294 +0.074 48 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.790 +0.070 51 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 33 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 31 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 22 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 21 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 20 0 785 0
29SEP26 5.25 P 0.000 0.000 0.000 0.004 +0.001 20 0 2,242 0
29SEP26 5.50 P 0.000 0.000 0.000 0.011 +0.002 20 0 36,772 0
29SEP26 5.75 P 0.000 0.000 0.000 0.027 +0.004 20 0 19,589 0
29SEP26 6.00 P 0.062 0.074 0.062 0.058 +0.006 20 760 10,369 +50
29SEP26 6.25 P 0.111 0.116 0.111 0.112 +0.010 20 28 12,413 +19
29SEP26 6.50 P 0.000 0.000 0.000 0.193 +0.021 20 0 2,365 0
29SEP26 6.75 P 0.000 0.000 0.000 0.299 +0.026 19 0 2,361 0
29SEP26 7.00 P 0.000 0.000 0.000 0.444 +0.040 19 0 695 0
29SEP26 7.25 P 0.000 0.000 0.000 0.619 +0.038 19 0 549 0
29SEP26 7.50 P 0.000 0.000 0.000 0.822 +0.046 19 0 30 0
29SEP26 7.75 P 0.000 0.000 0.000 1.044 +0.052 19 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.292 +0.068 22 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.539 +0.069 24 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.790 +0.070 27 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.045 +0.075 31 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.293 +0.073 33 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.544 +0.074 36 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.795 +0.075 38 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.045 +0.075 41 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.294 +0.074 43 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.790 +0.070 46 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 0.000 20 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.003 0.000 20 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.004 0.000 20 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.006 +0.001 20 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.009 +0.001 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.012 +0.002 20 0 230 0
30DEC26 5.25 P 0.000 0.000 0.000 0.026 +0.003 20 0 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.053 +0.008 20 0 454 0
30DEC26 5.75 P 0.000 0.000 0.000 0.093 +0.010 20 0 357 0
30DEC26 6.00 P 0.150 0.150 0.145 0.145 +0.007 19 153 520 +153
30DEC26 6.25 P 0.224 0.224 0.224 0.224 +0.020 19 1 1,140 -1
30DEC26 6.50 P 0.000 0.000 0.000 0.326 +0.025 19 0 3,575 0
30DEC26 6.75 P 0.000 0.000 0.000 0.450 +0.030 19 0 3,905 0
30DEC26 7.00 P 0.591 0.591 0.591 0.598 +0.036 19 12 118 +12
30DEC26 7.25 P 0.723 0.735 0.723 0.766 +0.042 18 150 590 +150
30DEC26 7.50 P 0.000 0.000 0.000 0.951 +0.047 18 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.185 +0.051 20 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.366 +0.052 16 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.588 +0.058 12 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.814 +0.058 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.048 +0.064 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.293 +0.073 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.578 +0.059 20 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.822 +0.060 20 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.067 +0.060 20 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.313 +0.061 20 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.805 +0.061 20 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.004 0.000 21 0 0 0
30MAR27 4.40 P 0.019 0.019 0.019 0.006 +0.001 21 10 22 0
30MAR27 4.50 P 0.022 0.022 0.022 0.008 +0.001 21 10 80 -10
30MAR27 4.60 P 0.000 0.000 0.000 0.011 +0.001 21 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.015 +0.002 21 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.019 +0.002 21 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.025 +0.002 21 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.032 +0.003 21 0 135 0
30MAR27 5.25 P 0.000 0.000 0.000 0.058 +0.006 21 0 435 0
30MAR27 5.50 P 0.000 0.000 0.000 0.097 +0.009 21 0 104 0
30MAR27 5.75 P 0.000 0.000 0.000 0.151 +0.014 21 0 605 0
30MAR27 6.00 P 0.207 0.207 0.207 0.211 +0.015 20 50 459 +50
30MAR27 6.25 P 0.280 0.280 0.280 0.298 +0.019 20 10 663 +10
30MAR27 6.50 P 0.000 0.000 0.000 0.404 +0.023 20 0 492 0
30MAR27 6.75 P 0.502 0.520 0.502 0.531 +0.029 20 26 245 +26
30MAR27 7.00 P 0.000 0.000 0.000 0.675 +0.033 20 0 839 0
30MAR27 7.25 P 0.000 0.000 0.000 0.837 +0.037 19 0 1,298 0
30MAR27 7.50 P 0.000 0.000 0.000 1.014 +0.042 19 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.203 +0.009 18 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.419 +0.063 19 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.651 +0.077 20 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.842 +0.050 15 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.075 +0.058 0 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.304 +0.057 0 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.578 +0.059 18 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.822 +0.050 18 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 3.067 +0.053 18 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.317 +0.060 21 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.807 +0.061 21 0 0 0
TOTAL PUT 7,196 264,020 -407
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.99
28MAY26 3.90 C 0.000 0.000 0.000 1.090 -0.041 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.990 -0.041 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.890 -0.041 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.790 -0.041 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.690 -0.041 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.590 -0.041 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.490 -0.041 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.390 -0.041 0 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.290 -0.041 0 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.190 -0.040 0 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.091 -0.042 19 0 75 0
28MAY26 5.00 C 0.000 0.000 0.000 0.014 -0.033 17 0 303 0
28MAY26 5.25 C 0.000 0.000 0.000 0.001 0.000 47 0 271 0
28MAY26 5.50 C 0.000 0.000 0.000 0.001 0.000 83 0 62 0
28MAY26 5.75 C 0.000 0.000 0.000 0.001 0.000 114 0 60 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 144 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 171 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 197 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 222 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 245 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 267 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 288 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.091 -0.047 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 0.992 -0.046 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.891 -0.049 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.794 -0.045 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.694 -0.044 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.595 -0.043 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.497 -0.044 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.401 -0.041 10 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.309 -0.040 14 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.224 -0.040 15 0 64 0
29JUN26 4.90 C 0.000 0.000 0.000 0.149 -0.035 15 0 220 0
29JUN26 5.00 C 0.000 0.000 0.000 0.091 -0.028 15 0 64 0
29JUN26 5.25 C 0.000 0.000 0.000 0.019 -0.009 15 0 36 0
29JUN26 5.50 C 0.000 0.000 0.000 0.002 -0.002 15 0 63 0
29JUN26 5.75 C 0.000 0.000 0.000 0.001 0.000 19 0 36 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 24 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 29 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 34 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 38 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 42 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 0.994 -0.047 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.895 -0.048 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.795 -0.045 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.696 -0.047 0 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.598 -0.044 0 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.501 -0.044 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.406 -0.047 14 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.320 -0.042 16 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.243 -0.036 17 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.168 -0.040 16 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.114 -0.029 16 0 261 0
30JUL26 5.25 C 0.000 0.000 0.000 0.037 -0.013 17 0 32 0
30JUL26 5.50 C 0.000 0.000 0.000 0.009 -0.004 17 0 5 0
30JUL26 5.75 C 0.000 0.000 0.000 0.002 -0.001 17 0 39 0
30JUL26 6.00 C 0.000 0.000 0.000 0.001 0.000 19 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 26 0 8 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.901 -0.042 21 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.801 -0.039 17 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.696 -0.047 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.598 -0.048 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.508 -0.043 17 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.419 -0.041 18 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.335 -0.041 17 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.263 -0.036 18 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.199 -0.035 18 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.147 -0.026 17 0 203 0
28AUG26 5.25 C 0.000 0.000 0.000 0.064 -0.016 18 0 30 0
28AUG26 5.50 C 0.000 0.000 0.000 0.024 -0.007 17 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.008 -0.003 18 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.003 -0.001 18 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 19 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 24 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 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 31 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.096 -0.045 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.995 -0.047 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.901 -0.042 19 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.801 -0.043 16 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.702 -0.045 16 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.609 -0.043 18 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.519 -0.043 19 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.435 -0.040 19 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.356 -0.041 18 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.289 -0.034 18 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.231 -0.034 18 0 135 0
29SEP26 5.00 C 0.000 0.000 0.000 0.184 -0.025 18 0 260 0
29SEP26 5.25 C 0.000 0.000 0.000 0.099 -0.015 19 0 230 0
29SEP26 5.50 C 0.000 0.000 0.000 0.048 -0.009 18 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.021 -0.005 18 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.009 -0.002 19 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.004 -0.001 19 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.002 0.000 20 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 30 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.096 -0.048 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.998 -0.046 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.905 -0.044 19 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.813 -0.044 19 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.726 -0.043 19 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.643 -0.042 19 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.569 -0.037 19 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.496 -0.037 19 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.431 -0.033 19 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.377 -0.024 19 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.326 -0.023 19 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.281 -0.021 20 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.189 -0.015 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.122 -0.012 20 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.076 -0.009 20 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.048 -0.007 20 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.029 -0.004 20 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.016 -0.003 20 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.009 -0.002 20 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.005 -0.001 20 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.003 0.000 21 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 1.108 -0.041 19 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.011 -0.045 18 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.922 -0.044 18 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.838 -0.040 18 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.762 -0.037 19 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.693 -0.035 19 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.626 -0.033 19 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.566 -0.031 19 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.507 -0.031 20 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.455 -0.029 20 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.405 -0.027 20 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.361 -0.025 20 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.263 -0.023 20 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.188 -0.018 20 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.132 -0.013 20 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.091 -0.010 20 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.064 -0.007 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.044 -0.006 21 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.029 -0.004 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.018 -0.003 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.012 -0.002 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.008 -0.001 21 0 0 0
TOTAL CALL 0 3,200 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 192 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 174 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 157 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 139 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 122 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 105 0 33 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 89 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 72 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 55 0 49 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 38 0 50 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 20 0 197 0
28MAY26 5.00 P 0.000 0.000 0.000 0.024 +0.006 18 0 165 0
28MAY26 5.25 P 0.000 0.000 0.000 0.264 +0.041 62 0 278 -92
28MAY26 5.50 P 0.000 0.000 0.000 0.525 +0.049 137 0 10 0
28MAY26 5.75 P 0.000 0.000 0.000 0.773 +0.047 176 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.025 +0.049 222 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.275 +0.049 259 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.525 +0.049 294 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.769 +0.042 299 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.023 +0.051 349 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.269 +0.047 357 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.523 +0.051 404 0 0 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 33 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 30 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 35 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 21 0 103 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 18 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 15 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.004 +0.001 16 0 40 0
29JUN26 4.70 P 0.013 0.016 0.012 0.010 +0.002 15 70 170 +40
29JUN26 4.80 P 0.027 0.027 0.026 0.024 +0.005 15 20 91 0
29JUN26 4.90 P 0.060 0.060 0.060 0.051 +0.009 15 5 72 0
29JUN26 5.00 P 0.000 0.000 0.000 0.095 +0.018 15 0 307 0
29JUN26 5.25 P 0.000 0.000 0.000 0.278 +0.036 17 0 109 0
29JUN26 5.50 P 0.000 0.000 0.000 0.525 +0.049 26 0 58 0
29JUN26 5.75 P 0.000 0.000 0.000 0.773 +0.047 33 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.025 +0.047 42 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.275 +0.047 49 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.525 +0.049 55 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.770 +0.043 58 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.023 +0.048 66 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.270 +0.047 69 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.528 +0.050 79 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.770 +0.046 79 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 3.020 +0.047 83 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.002 0.000 17 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.005 +0.001 17 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.010 +0.002 17 0 6 0
30JUL26 4.50 P 0.000 0.000 0.000 0.019 +0.003 17 0 60 0
30JUL26 4.60 P 0.000 0.000 0.000 0.035 +0.005 17 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.060 +0.008 17 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.095 +0.011 17 0 33 0
30JUL26 4.90 P 0.000 0.000 0.000 0.138 +0.015 16 0 2 0
30JUL26 5.00 P 0.189 0.197 0.189 0.190 +0.016 16 60 268 +18
30JUL26 5.25 P 0.000 0.000 0.000 0.392 +0.046 18 0 47 0
30JUL26 5.50 P 0.000 0.000 0.000 0.616 +0.043 18 0 1 0
30JUL26 5.75 P 0.000 0.000 0.000 0.860 +0.046 21 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.106 +0.047 22 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.368 +0.058 35 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.604 +0.045 28 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.853 +0.045 31 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.101 +0.045 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.351 +0.044 34 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.600 +0.047 32 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.004 0.000 18 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.007 0.000 17 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.013 +0.001 17 0 3 0
28AUG26 4.40 P 0.000 0.000 0.000 0.023 +0.002 17 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.039 +0.004 18 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.060 +0.005 18 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.090 +0.008 18 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.128 +0.011 18 0 30 0
28AUG26 4.90 P 0.000 0.000 0.000 0.173 +0.017 17 0 8 0
28AUG26 5.00 P 0.000 0.000 0.000 0.228 +0.021 17 0 203 0
28AUG26 5.25 P 0.000 0.000 0.000 0.399 +0.011 17 0 38 0
28AUG26 5.50 P 0.000 0.000 0.000 0.629 +0.045 19 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.867 +0.050 21 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.113 +0.052 24 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.368 +0.058 30 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.604 +0.045 25 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.853 +0.044 27 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.109 +0.051 37 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.359 +0.052 40 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.608 +0.054 43 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.003 0.000 18 0 3 0
29SEP26 4.00 P 0.000 0.000 0.000 0.006 +0.001 19 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.010 +0.001 18 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.017 +0.002 18 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.027 +0.003 18 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.042 +0.005 18 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.062 +0.006 18 0 62 0
29SEP26 4.60 P 0.000 0.000 0.000 0.088 +0.008 18 0 81 0
29SEP26 4.70 P 0.000 0.000 0.000 0.122 +0.011 19 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.161 +0.015 19 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.207 +0.018 18 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.259 +0.021 18 0 265 0
29SEP26 5.25 P 0.000 0.000 0.000 0.430 +0.030 18 0 247 0
29SEP26 5.50 P 0.000 0.000 0.000 0.634 +0.035 18 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.867 +0.044 19 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.113 +0.052 22 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.368 +0.058 27 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.604 +0.045 23 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.853 +0.044 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.109 +0.051 33 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.359 +0.052 36 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.608 +0.054 39 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.850 +0.048 33 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.099 +0.048 34 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.020 +0.001 20 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.030 +0.003 20 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.042 +0.004 20 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.057 +0.005 20 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.076 +0.006 20 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.100 +0.007 20 0 13 0
30DEC26 4.50 P 0.000 0.000 0.000 0.129 +0.009 20 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.162 +0.011 20 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.201 +0.012 20 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.246 +0.015 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.296 +0.018 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.351 +0.019 21 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.513 +0.026 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.704 +0.030 22 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.920 +0.035 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.141 +0.029 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.381 +0.039 25 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.624 +0.046 27 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.862 +0.044 27 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.111 +0.051 29 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.359 +0.052 30 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.608 +0.053 32 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.850 +0.045 30 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.042 +0.002 21 0 3 0
30MAR27 4.00 P 0.000 0.000 0.000 0.056 +0.002 21 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.073 +0.003 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.093 +0.004 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.118 +0.005 21 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.146 +0.007 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.177 +0.006 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.215 +0.009 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.255 +0.010 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.302 +0.012 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.352 +0.014 21 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.407 +0.015 21 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.563 +0.019 22 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.745 +0.025 22 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.950 +0.030 23 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.173 +0.034 24 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.410 +0.037 26 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.650 +0.041 27 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.897 +0.052 30 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.129 +0.045 30 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.373 +0.049 31 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.617 +0.049 32 0 0 0
TOTAL PUT 155 4,057 -34
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 ($0.001) CLOSING PRICE HK$ 10.00
28MAY26 7.75 C 0.000 0.000 0.000 2.257 -0.177 229 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 2.007 -0.177 204 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 1.751 -0.183 129 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 1.501 -0.160 110 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 1.251 -0.160 92 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 1.001 -0.160 73 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.751 -0.160 56 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.501 -0.160 38 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.262 -0.151 40 0 0 0
28MAY26 10.00 C 0.084 0.091 0.053 0.064 -0.122 30 171 191 +156
28MAY26 10.50 C 0.000 0.000 0.000 0.001 -0.004 41 0 195 0
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 74 0 30 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 104 0 1,981 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 132 0 1,120 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 158 0 214 0
28MAY26 13.00 C 0.000 0.000 0.000 0.001 0.000 182 0 157 0
28MAY26 13.50 C 0.000 0.000 0.000 0.001 0.000 205 0 35 0
28MAY26 14.00 C 0.000 0.000 0.000 0.001 0.000 227 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.001 0.000 248 0 15 0
28MAY26 15.00 C 0.000 0.000 0.000 0.001 0.000 268 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.001 0.000 288 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 0.000 306 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 2.297 -0.185 52 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 2.030 -0.204 39 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 1.770 -0.215 23 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 1.521 -0.211 21 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 1.274 -0.204 21 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 1.033 -0.195 21 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.803 -0.156 21 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.593 -0.149 21 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.425 -0.139 22 0 0 0
29JUN26 10.00 C 0.296 0.296 0.232 0.260 -0.136 20 59 74 +44
29JUN26 10.50 C 0.080 0.083 0.080 0.088 -0.066 21 50 79 +31
29JUN26 11.00 C 0.000 0.000 0.000 0.023 -0.030 21 0 795 0
29JUN26 11.50 C 0.000 0.000 0.000 0.005 -0.009 22 0 1,165 0
29JUN26 12.00 C 0.015 0.015 0.015 0.001 -0.002 22 1 1,368 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 27 0 726 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 31 0 2,048 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 35 0 314 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 39 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.001 0.000 43 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.001 0.000 46 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.001 0.000 49 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 53 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 56 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 59 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 62 0 10 0
30JUL26 7.75 C 0.000 0.000 0.000 2.306 -0.202 35 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 2.060 -0.201 32 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 1.814 -0.194 29 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 1.544 -0.210 19 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 1.304 -0.200 19 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 1.072 -0.189 19 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.855 -0.144 19 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 0.678 -0.113 20 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.503 -0.116 20 0 30 0
30JUL26 10.00 C 0.000 0.000 0.000 0.352 -0.108 19 0 30 0
30JUL26 10.50 C 0.162 0.162 0.162 0.158 -0.064 19 30 45 +15
30JUL26 11.00 C 0.080 0.080 0.080 0.058 -0.033 19 30 301 +30
30JUL26 11.50 C 0.000 0.000 0.000 0.018 -0.013 19 0 643 0
30JUL26 12.00 C 0.035 0.035 0.029 0.005 -0.004 19 34 236 +32
30JUL26 12.50 C 0.000 0.000 0.000 0.002 -0.001 20 0 66 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 22 0 145 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 25 0 42 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 16.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 2.354 -0.182 35 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 2.109 -0.174 32 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 1.845 -0.187 27 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 1.577 -0.208 20 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 1.347 -0.197 20 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 1.130 -0.184 20 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.928 -0.138 20 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 0.767 -0.105 21 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.592 -0.120 21 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.455 -0.076 20 0 0 0
28AUG26 10.50 C 0.312 0.312 0.274 0.250 -0.073 20 45 120 +45
28AUG26 11.00 C 0.000 0.000 0.000 0.122 -0.046 20 0 81 0
28AUG26 11.50 C 0.000 0.000 0.000 0.054 -0.026 20 0 68 0
28AUG26 12.00 C 0.068 0.068 0.068 0.022 -0.013 20 4 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.008 -0.006 20 0 149 0
28AUG26 13.00 C 0.000 0.000 0.000 0.003 -0.002 20 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 2.354 -0.188 33 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 2.109 -0.181 30 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 1.854 -0.187 26 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 1.589 -0.208 21 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 1.365 -0.196 21 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 1.187 -0.150 23 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.956 -0.139 21 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.779 -0.130 21 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 0.622 -0.119 21 100 100 +100
29SEP26 10.00 C 0.000 0.000 0.000 0.502 -0.092 21 100 170 +100
29SEP26 10.50 C 0.000 0.000 0.000 0.292 -0.081 21 0 315 0
29SEP26 11.00 C 0.000 0.000 0.000 0.157 -0.055 21 0 195 0
29SEP26 11.50 C 0.000 0.000 0.000 0.079 -0.035 21 0 399 0
29SEP26 12.00 C 0.129 0.129 0.113 0.037 -0.020 21 5 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.016 -0.011 21 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.007 -0.005 21 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.003 -0.003 21 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.002 -0.001 22 0 58 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 22 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 24 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 26 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 28 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 29 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 31 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 33 0 21 0
30DEC26 7.75 C 0.000 0.000 0.000 2.356 -0.200 27 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 2.124 -0.190 26 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.899 -0.181 25 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 1.651 -0.206 22 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 1.451 -0.195 22 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 1.266 -0.182 22 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.095 -0.131 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.939 -0.127 22 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 0.801 -0.119 22 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.700 -0.087 23 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 0.490 -0.096 23 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.337 -0.075 23 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.226 -0.056 23 0 72 0
30DEC26 12.00 C 0.000 0.000 0.000 0.147 -0.043 23 0 7,062 0
30DEC26 12.50 C 0.000 0.000 0.000 0.093 -0.033 23 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.058 -0.024 23 0 34 0
30DEC26 13.50 C 0.000 0.000 0.000 0.035 -0.017 23 0 74 0
30DEC26 14.00 C 0.000 0.000 0.000 0.021 -0.011 23 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.013 -0.007 23 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.008 -0.004 23 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.005 -0.002 23 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.003 -0.002 23 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 -0.001 23 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 24 0 31 0
30MAR27 7.75 C 0.000 0.000 0.000 2.425 -0.162 28 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 2.203 -0.157 27 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.991 -0.155 26 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 1.793 -0.149 25 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 1.560 -0.188 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 1.389 -0.183 23 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 1.236 -0.128 23 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.093 -0.157 23 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 0.961 -0.118 23 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.870 -0.109 24 0 150 0
30MAR27 10.50 C 0.000 0.000 0.000 0.660 -0.096 23 0 91 0
30MAR27 11.00 C 0.000 0.000 0.000 0.492 -0.082 23 0 60 0
30MAR27 11.50 C 0.000 0.000 0.000 0.361 -0.069 23 0 199 0
30MAR27 12.00 C 0.000 0.000 0.000 0.262 -0.055 23 0 200 0
30MAR27 12.50 C 0.000 0.000 0.000 0.187 -0.044 23 0 7 0
30MAR27 13.00 C 0.000 0.000 0.000 0.132 -0.034 23 0 188 0
30MAR27 13.50 C 0.000 0.000 0.000 0.093 -0.025 23 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.064 -0.020 23 0 347 0
30MAR27 14.50 C 0.000 0.000 0.000 0.043 -0.016 23 0 39 0
30MAR27 15.00 C 0.000 0.000 0.000 0.029 -0.012 23 0 35 0
30MAR27 15.50 C 0.000 0.000 0.000 0.020 -0.008 23 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.014 -0.005 23 0 10 0
TOTAL CALL 629 29,088 +553
28MAY26 7.75 P 0.000 0.000 0.000 0.001 0.000 183 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 0.001 0.000 163 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.001 0.000 142 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.001 0.000 122 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.001 0.000 102 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.001 0.000 83 0 26 0
28MAY26 9.25 P 0.000 0.000 0.000 0.001 0.000 63 0 35 0
28MAY26 9.50 P 0.000 0.000 0.000 0.001 0.000 44 0 149 0
28MAY26 9.75 P 0.008 0.008 0.007 0.004 +0.002 30 20 469 +20
28MAY26 10.00 P 0.023 0.061 0.023 0.061 +0.036 29 55 303 +10
28MAY26 10.50 P 0.351 0.510 0.351 0.515 +0.161 69 25 585 -141
28MAY26 11.00 P 0.000 0.000 0.000 1.000 +0.160 0 0 420 0
28MAY26 11.50 P 0.000 0.000 0.000 1.500 +0.160 0 0 19 0
28MAY26 12.00 P 0.000 0.000 0.000 2.000 +0.160 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 2.500 +0.160 0 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 3.000 +0.160 0 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 3.500 +0.160 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 4.000 +0.160 0 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 4.500 +0.160 0 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 5.000 +0.160 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 5.500 +0.160 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 6.000 +0.160 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.001 0.000 25 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.001 -0.001 21 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.004 0.000 21 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.012 +0.001 21 0 192 0
29JUN26 9.25 P 0.028 0.028 0.028 0.030 +0.004 21 21 117 +21
29JUN26 9.50 P 0.000 0.000 0.000 0.069 +0.012 21 0 143 0
29JUN26 9.75 P 0.102 0.102 0.101 0.136 +0.025 21 35 338 +3
29JUN26 10.00 P 0.160 0.180 0.160 0.239 +0.044 20 30 665 +10
29JUN26 10.50 P 0.468 0.526 0.468 0.571 +0.107 21 3 809 +1
29JUN26 11.00 P 0.910 0.910 0.910 1.009 +0.136 21 2 693 0
29JUN26 11.50 P 0.000 0.000 0.000 1.500 +0.158 0 0 162 -10
29JUN26 12.00 P 0.000 0.000 0.000 2.001 +0.161 31 0 546 -355
29JUN26 12.50 P 0.000 0.000 0.000 2.500 +0.160 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 3.000 +0.160 0 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 3.500 +0.160 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 4.000 +0.160 0 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 4.500 +0.160 0 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 5.000 +0.160 0 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 5.500 +0.160 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 6.000 +0.160 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 6.500 +0.160 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 7.000 +0.160 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 7.500 +0.160 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 0.002 0.000 19 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.006 +0.002 19 0 15 0
30JUL26 8.75 P 0.000 0.000 0.000 0.014 +0.004 19 0 10 0
30JUL26 9.00 P 0.000 0.000 0.000 0.033 +0.010 19 0 132 0
30JUL26 9.25 P 0.000 0.000 0.000 0.066 +0.018 19 0 17 0
30JUL26 9.50 P 0.000 0.000 0.000 0.117 +0.030 19 0 30 0
30JUL26 9.75 P 0.175 0.175 0.175 0.190 +0.042 19 15 105 -10
30JUL26 10.00 P 0.271 0.310 0.271 0.299 +0.064 19 9 178 0
30JUL26 10.50 P 0.000 0.000 0.000 0.632 +0.104 20 0 446 0
30JUL26 11.00 P 0.000 0.000 0.000 1.025 +0.120 19 0 374 0
30JUL26 11.50 P 0.000 0.000 0.000 1.500 +0.154 0 0 167 0
30JUL26 12.00 P 0.000 0.000 0.000 2.010 +0.170 28 0 75 0
30JUL26 12.50 P 0.000 0.000 0.000 2.509 +0.169 32 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 3.001 +0.161 33 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 3.500 +0.160 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 4.009 +0.169 45 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 4.500 +0.160 0 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 5.000 +0.160 0 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 5.500 +0.160 0 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 6.000 +0.160 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 0.002 0.000 21 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 0.005 +0.001 20 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 0.010 +0.002 20 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 0.021 +0.004 20 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 0.041 +0.009 20 0 6 0
28AUG26 9.00 P 0.000 0.000 0.000 0.069 +0.013 20 0 2 0
28AUG26 9.25 P 0.105 0.120 0.105 0.115 +0.022 20 29 59 +29
28AUG26 9.50 P 0.000 0.000 0.000 0.179 +0.033 20 0 192 0
28AUG26 9.75 P 0.282 0.282 0.282 0.265 +0.046 20 10 11 0
28AUG26 10.00 P 0.318 0.400 0.318 0.377 +0.061 20 26 159 +26
28AUG26 10.50 P 0.650 0.653 0.650 0.664 +0.072 19 16 72 +16
28AUG26 11.00 P 0.000 0.000 0.000 1.099 +0.127 22 0 88 0
28AUG26 11.50 P 1.530 1.530 1.530 1.513 +0.142 20 2 39 +2
28AUG26 12.00 P 0.000 0.000 0.000 2.010 +0.168 24 0 45 0
28AUG26 12.50 P 0.000 0.000 0.000 2.509 +0.169 28 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.009 +0.169 32 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 3.500 +0.160 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.009 +0.169 39 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 4.500 +0.160 0 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 5.009 +0.169 45 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 5.500 +0.160 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 0.010 +0.001 21 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.020 +0.003 21 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.036 +0.006 21 0 100 0
29SEP26 8.50 P 0.000 0.000 0.000 0.059 +0.009 20 0 50 0
29SEP26 8.75 P 0.075 0.075 0.075 0.095 +0.014 20 30 171 +30
29SEP26 9.00 P 0.140 0.140 0.140 0.146 +0.022 20 2 118 -2
29SEP26 9.25 P 0.200 0.200 0.200 0.214 +0.030 20 5 172 +5
29SEP26 9.50 P 0.290 0.290 0.290 0.300 +0.040 20 2 85 0
29SEP26 9.75 P 0.000 0.000 0.000 0.406 +0.050 20 100 162 +48
29SEP26 10.00 P 0.487 0.487 0.487 0.532 +0.062 20 101 240 +49
29SEP26 10.50 P 0.000 0.000 0.000 0.867 +0.114 21 0 660 0
29SEP26 11.00 P 1.250 1.250 1.250 1.251 +0.114 21 3 395 -3
29SEP26 11.50 P 0.000 0.000 0.000 1.682 +0.178 21 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 2.115 +0.173 14 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.587 +0.184 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 3.065 +0.193 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.549 +0.198 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 4.036 +0.097 0 0 248 0
29SEP26 14.50 P 0.000 0.000 0.000 4.525 +0.091 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.012 +0.082 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.504 +0.078 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.003 +0.080 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 6.580 +0.161 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.076 +0.161 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 7.573 +0.161 29 0 0 0
30DEC26 7.75 P 0.047 0.047 0.047 0.054 +0.005 22 10 10 +10
30DEC26 8.00 P 0.000 0.000 0.000 0.080 +0.007 22 0 20 0
30DEC26 8.25 P 0.000 0.000 0.000 0.115 +0.009 22 0 115 0
30DEC26 8.50 P 0.000 0.000 0.000 0.160 +0.012 22 0 106 0
30DEC26 8.75 P 0.000 0.000 0.000 0.218 +0.017 22 0 121 0
30DEC26 9.00 P 0.000 0.000 0.000 0.289 +0.024 22 0 192 0
30DEC26 9.25 P 0.000 0.000 0.000 0.373 +0.032 22 0 97 0
30DEC26 9.50 P 0.000 0.000 0.000 0.470 +0.036 22 0 71 0
30DEC26 9.75 P 0.000 0.000 0.000 0.583 +0.044 22 0 41 0
30DEC26 10.00 P 0.655 0.655 0.655 0.711 +0.056 22 1 337 0
30DEC26 10.50 P 0.000 0.000 0.000 1.003 +0.070 21 0 114 0
30DEC26 11.00 P 0.000 0.000 0.000 1.374 +0.115 22 0 159 0
30DEC26 11.50 P 0.000 0.000 0.000 1.779 +0.145 22 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 2.207 +0.156 22 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.651 +0.166 21 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 3.111 +0.174 18 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.583 +0.180 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.064 +0.125 0 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 4.544 +0.110 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.034 +0.100 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.533 +0.105 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.015 +0.092 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 6.580 +0.161 25 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.076 +0.161 25 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 7.573 +0.161 28 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.102 +0.008 23 0 0 0
30MAR27 8.00 P 0.105 0.105 0.105 0.139 +0.011 23 40 61 +40
30MAR27 8.25 P 0.000 0.000 0.000 0.184 +0.012 23 0 168 0
30MAR27 8.50 P 0.000 0.000 0.000 0.242 +0.017 22 0 23 0
30MAR27 8.75 P 0.000 0.000 0.000 0.310 +0.024 22 0 75 0
30MAR27 9.00 P 0.302 0.302 0.302 0.386 +0.025 22 10 97 +10
30MAR27 9.25 P 0.000 0.000 0.000 0.479 +0.033 22 0 142 0
30MAR27 9.50 P 0.500 0.530 0.500 0.582 +0.042 22 15 101 +15
30MAR27 9.75 P 0.646 0.646 0.640 0.695 +0.044 22 6 66 +6
30MAR27 10.00 P 0.737 0.737 0.737 0.824 +0.056 22 2 123 +2
30MAR27 10.50 P 0.000 0.000 0.000 1.111 +0.069 22 0 155 0
30MAR27 11.00 P 0.000 0.000 0.000 1.465 +0.107 22 0 53 0
30MAR27 11.50 P 0.000 0.000 0.000 1.858 +0.142 23 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.269 +0.146 22 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 2.700 +0.158 22 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.111 +0.131 16 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.609 +0.174 18 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.094 +0.155 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.571 +0.137 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.053 +0.119 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.540 +0.107 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.029 +0.103 0 0 0 0
TOTAL PUT 625 15,338 -168
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YZC - YANKUANG ENERGY CLOSING PRICE HK$ 14.28
28MAY26 8.25 C 0.00 0.00 0.00 6.08 +0.51 588 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.78 +0.46 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.54 +0.47 411 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.29 +0.47 389 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.03 +0.46 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.83 +0.51 455 0 40 0
28MAY26 9.75 C 0.00 0.00 0.00 4.58 +0.51 430 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.33 +0.51 406 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.78 +0.46 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.29 +0.47 234 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 2.78 +0.46 0 0 761 0
28MAY26 12.00 C 1.56 1.56 1.56 2.28 +0.40 0 146 1,296 +146
28MAY26 12.50 C 0.00 0.00 0.00 1.79 +0.43 131 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 1.31 +0.46 123 0 719 0
28MAY26 13.50 C 0.21 0.70 0.21 0.80 +0.40 75 23 270 -8
28MAY26 14.00 C 0.06 0.35 0.06 0.35 +0.20 59 220 235 -22
28MAY26 14.50 C 0.02 0.13 0.02 0.11 +0.07 66 127 415 +15
28MAY26 15.00 C 0.02 0.04 0.02 0.02 +0.01 68 92 403 +33
28MAY26 15.50 C 0.02 0.02 0.02 0.01 0.00 87 116 131 -104
28MAY26 16.00 C 0.01 0.01 0.01 0.01 0.00 114 1 352 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 139 0 343 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 162 0 218 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 185 0 175 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 206 0 102 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 226 0 54 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 246 0 104 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 265 0 91 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 283 0 132 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 317 0 73 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 350 0 98 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 380 0 77 0
29JUN26 5.50 C 0.00 0.00 0.00 8.82 +0.50 215 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.58 +0.51 212 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.33 +0.51 203 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.08 +0.51 194 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.83 +0.51 186 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.58 +0.51 177 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.33 +0.51 170 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.09 +0.51 167 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.83 +0.50 155 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.56 +0.48 139 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 6.33 +0.50 141 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.08 +0.50 135 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 5.81 +0.48 120 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 5.56 +0.46 114 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 5.31 +0.47 108 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 5.06 +0.48 103 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 4.83 +0.48 106 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 4.58 +0.48 100 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 4.33 +0.48 95 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 3.80 +0.47 72 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 3.31 +0.45 67 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 2.79 +0.41 46 0 33 0
29JUN26 12.00 C 0.00 0.00 0.00 2.34 +0.44 56 0 569 0
29JUN26 12.50 C 0.00 0.00 0.00 1.81 +0.41 40 0 909 0
29JUN26 13.00 C 1.09 1.28 1.09 1.37 +0.32 41 49 785 +45
29JUN26 13.50 C 1.04 1.13 1.04 1.02 +0.29 43 86 235 +84
29JUN26 14.00 C 0.41 0.41 0.41 0.71 +0.22 42 30 219 -10
29JUN26 14.50 C 0.32 0.60 0.32 0.48 +0.16 41 56 293 +40
29JUN26 15.00 C 0.23 0.34 0.23 0.32 +0.11 41 81 220 +21
29JUN26 15.50 C 0.17 0.17 0.16 0.21 +0.08 41 50 101 -40
29JUN26 16.00 C 0.23 0.23 0.23 0.13 +0.05 41 1 151 0
29JUN26 16.50 C 0.19 0.19 0.19 0.08 +0.03 41 3 90 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 +0.02 42 0 176 0
29JUN26 17.50 C 0.13 0.13 0.13 0.03 +0.01 42 1 82 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 73 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 72 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 84 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 70 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 33 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 110 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 150 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 268 0
30JUL26 9.50 C 0.00 0.00 0.00 4.83 +0.48 80 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.58 +0.48 76 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.33 +0.47 72 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.81 +0.44 60 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.37 +0.49 62 0 1 0
30JUL26 11.50 C 0.00 0.00 0.00 2.87 +0.47 54 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.38 +0.48 48 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.87 +0.36 39 0 35 0
30JUL26 13.00 C 1.01 1.20 1.01 1.49 +0.27 39 23 98 +15
30JUL26 13.50 C 0.96 1.08 0.96 1.21 +0.27 41 32 156 +32
30JUL26 14.00 C 0.85 0.97 0.83 0.94 +0.22 40 33 309 +8
30JUL26 14.50 C 0.71 0.75 0.71 0.73 +0.19 40 30 196 0
30JUL26 15.00 C 0.59 0.59 0.59 0.55 +0.15 40 15 100 +15
30JUL26 15.50 C 0.48 0.49 0.48 0.41 +0.12 40 15 83 +10
30JUL26 16.00 C 0.00 0.00 0.00 0.30 +0.09 40 0 45 0
30JUL26 16.50 C 0.00 0.00 0.00 0.22 +0.07 40 0 38 0
30JUL26 17.00 C 0.00 0.00 0.00 0.15 +0.05 39 0 173 0
30JUL26 17.50 C 0.00 0.00 0.00 0.11 +0.04 40 0 95 0
30JUL26 18.00 C 0.00 0.00 0.00 0.08 +0.03 40 0 48 0
30JUL26 18.50 C 0.00 0.00 0.00 0.06 +0.02 41 0 109 0
30JUL26 19.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 234 0
30JUL26 19.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 246 0
30JUL26 20.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 352 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 439 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 770 0
28AUG26 9.50 C 0.00 0.00 0.00 4.83 +0.48 69 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.58 +0.48 65 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.33 +0.47 62 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.81 +0.44 51 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.37 +0.46 52 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.87 +0.42 46 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.45 +0.46 44 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.05 +0.42 42 0 18 0
28AUG26 13.00 C 1.42 1.78 1.42 1.68 +0.31 40 30 64 +15
28AUG26 13.50 C 0.00 0.00 0.00 1.42 +0.30 41 0 123 0
28AUG26 14.00 C 1.09 1.09 1.09 1.16 +0.24 41 15 7 -9
28AUG26 14.50 C 0.00 0.00 0.00 0.94 +0.20 41 0 51 0
28AUG26 15.00 C 0.74 0.74 0.74 0.76 +0.18 40 6 19 +6
28AUG26 15.50 C 0.61 0.61 0.61 0.60 +0.14 40 6 42 +6
28AUG26 16.00 C 0.36 0.38 0.36 0.48 +0.13 40 2 29 +1
28AUG26 16.50 C 0.45 0.45 0.45 0.37 +0.10 40 12 12 +12
28AUG26 17.00 C 0.00 0.00 0.00 0.29 +0.08 40 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.22 +0.06 40 0 1 0
28AUG26 18.00 C 0.00 0.00 0.00 0.17 +0.05 40 0 15 0
28AUG26 18.50 C 0.00 0.00 0.00 0.13 +0.04 40 0 1 0
28AUG26 19.00 C 0.00 0.00 0.00 0.10 +0.03 40 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.08 +0.03 41 0 0 0
28AUG26 20.00 C 0.16 0.16 0.16 0.06 +0.02 41 24 152 +24
28AUG26 21.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 120 0
29SEP26 6.75 C 0.00 0.00 0.00 7.58 +0.51 101 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.33 +0.51 96 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 7.09 +0.51 93 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.83 +0.50 88 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.56 +0.48 79 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.33 +0.50 80 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.08 +0.50 76 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.82 +0.49 71 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.57 +0.47 68 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.32 +0.48 64 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.07 +0.49 61 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.83 +0.48 59 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.58 +0.48 56 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.33 +0.47 53 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 3.81 +0.44 44 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.37 +0.40 45 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 2.88 +0.40 40 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 2.53 +0.42 42 0 147 0
29SEP26 12.50 C 0.00 0.00 0.00 2.15 +0.33 40 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.82 +0.31 39 0 76 0
29SEP26 13.50 C 1.15 1.15 1.15 1.54 +0.27 39 9 91 +9
29SEP26 14.00 C 0.00 0.00 0.00 1.31 +0.24 39 0 66 0
29SEP26 14.50 C 0.00 0.00 0.00 1.11 +0.21 40 0 23 0
29SEP26 15.00 C 0.00 0.00 0.00 0.95 +0.19 40 0 304 0
29SEP26 15.50 C 0.00 0.00 0.00 0.79 +0.18 40 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 0.65 +0.15 40 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 0.54 +0.13 40 0 500 0
29SEP26 17.00 C 0.00 0.00 0.00 0.44 +0.12 40 0 903 0
29SEP26 17.50 C 0.00 0.00 0.00 0.35 +0.09 40 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.29 +0.08 40 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.23 +0.07 40 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.19 +0.06 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 +0.05 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.12 +0.04 40 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.08 +0.03 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 71 0
30DEC26 7.25 C 0.00 0.00 0.00 7.09 +0.51 70 0 1 0
30DEC26 7.50 C 0.00 0.00 0.00 6.83 +0.50 66 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.56 +0.48 60 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.33 +0.50 60 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.08 +0.48 57 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.82 +0.49 53 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.57 +0.47 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.32 +0.48 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.07 +0.49 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.83 +0.48 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.58 +0.46 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.33 +0.44 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.82 +0.38 34 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 3.48 +0.39 38 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 3.08 +0.38 36 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 2.74 +0.35 36 0 3,043 0
30DEC26 12.50 C 0.00 0.00 0.00 2.44 +0.32 37 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 2.16 +0.30 37 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 1.92 +0.29 37 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 1.68 +0.25 37 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.48 +0.22 38 0 21 0
30DEC26 15.00 C 0.00 0.00 0.00 1.30 +0.19 38 0 179 0
30DEC26 15.50 C 0.00 0.00 0.00 1.16 +0.19 39 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 1.05 +0.20 40 0 113 0
30DEC26 16.50 C 0.00 0.00 0.00 0.91 +0.17 39 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.79 +0.16 39 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.68 +0.14 39 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.59 +0.13 39 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.51 +0.11 39 0 4 0
30DEC26 19.00 C 0.00 0.00 0.00 0.44 +0.10 39 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.38 +0.09 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.32 +0.08 39 0 62 0
30DEC26 21.00 C 0.00 0.00 0.00 0.24 +0.06 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.17 +0.04 39 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.13 +0.04 39 0 61 0
30MAR27 9.50 C 0.00 0.00 0.00 4.83 +0.47 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.60 +0.44 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.37 +0.43 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.97 +0.39 33 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 3.62 +0.37 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.29 +0.35 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.99 +0.34 35 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 2.71 +0.33 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.44 +0.30 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.20 +0.29 36 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 1.97 +0.26 36 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 1.78 +0.26 37 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.60 +0.21 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.46 +0.19 38 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 1.32 +0.19 38 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 1.20 +0.21 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.06 +0.18 38 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.95 +0.17 38 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.84 +0.15 38 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.74 +0.13 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.66 +0.13 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.59 +0.12 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.52 +0.11 38 0 90 0
30MAR27 21.00 C 0.00 0.00 0.00 0.40 +0.08 38 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.32 +0.08 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.25 +0.06 38 0 50 0
TOTAL CALL 1,334 23,869 +344
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 460 0 2 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 437 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 415 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 394 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 374 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 353 0 61 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 333 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 313 0 158 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 274 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 237 0 553 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 202 0 805 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 167 0 1,254 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 133 0 1,377 0
28MAY26 13.00 P 0.02 0.02 0.02 0.01 -0.01 99 5 910 -5
28MAY26 13.50 P 0.11 0.12 0.01 0.01 -0.08 65 12 209 -10
28MAY26 14.00 P 0.56 0.56 0.06 0.07 -0.25 59 50 544 0
28MAY26 14.50 P 0.99 1.01 0.34 0.31 -0.42 59 106 441 -91
28MAY26 15.00 P 1.42 1.42 0.71 0.76 -0.42 82 186 509 +109
28MAY26 15.50 P 0.00 0.00 0.00 1.22 -0.46 0 0 259 0
28MAY26 16.00 P 0.00 0.00 0.00 1.72 -0.46 0 0 142 0
28MAY26 16.50 P 0.00 0.00 0.00 2.22 -0.47 0 0 31 0
28MAY26 17.00 P 0.00 0.00 0.00 2.72 -0.47 0 0 37 -40
28MAY26 17.50 P 0.00 0.00 0.00 3.22 -0.47 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.72 -0.47 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.22 -0.47 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.72 -0.47 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.22 -0.47 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.72 -0.47 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.72 -0.47 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.73 -0.46 354 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.73 -0.45 385 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 113 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 108 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 103 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 99 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 94 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 89 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 85 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 81 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 77 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 69 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 84 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 119 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.04 38 0 133 0
29JUN26 12.00 P 0.00 0.00 0.00 0.08 -0.07 40 0 1,677 0
29JUN26 12.50 P 0.23 0.24 0.23 0.16 -0.10 40 17 990 +17
29JUN26 13.00 P 0.44 0.44 0.22 0.29 -0.14 40 93 1,027 +45
29JUN26 13.50 P 0.56 0.56 0.37 0.46 -0.20 40 76 400 +76
29JUN26 14.00 P 0.59 0.60 0.56 0.69 -0.26 39 315 558 +308
29JUN26 14.50 P 0.93 0.95 0.83 0.98 -0.30 39 111 357 +90
29JUN26 15.00 P 1.30 1.30 1.16 1.32 -0.38 38 20 98 0
29JUN26 15.50 P 0.00 0.00 0.00 1.70 -0.44 36 0 65 0
29JUN26 16.00 P 0.00 0.00 0.00 2.14 -0.37 36 0 85 0
29JUN26 16.50 P 0.00 0.00 0.00 2.55 -0.42 0 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 3.01 -0.43 0 0 135 0
29JUN26 17.50 P 0.00 0.00 0.00 3.48 -0.43 0 0 60 0
29JUN26 18.00 P 0.00 0.00 0.00 3.95 -0.45 0 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 4.43 -0.46 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.92 -0.44 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.40 -0.45 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.88 -0.46 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.87 -0.46 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.87 -0.47 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.06 -0.28 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 124 0
30JUL26 10.50 P 0.00 0.00 0.00 0.04 -0.02 40 0 58 0
30JUL26 11.00 P 0.00 0.00 0.00 0.07 -0.03 40 0 77 0
30JUL26 11.50 P 0.00 0.00 0.00 0.12 -0.06 39 0 46 0
30JUL26 12.00 P 0.00 0.00 0.00 0.20 -0.09 39 0 62 0
30JUL26 12.50 P 0.45 0.45 0.34 0.32 -0.12 39 20 178 0
30JUL26 13.00 P 0.00 0.00 0.00 0.47 -0.16 38 0 116 0
30JUL26 13.50 P 0.95 0.96 0.63 0.67 -0.20 38 109 228 +71
30JUL26 14.00 P 1.19 1.19 1.19 0.91 -0.24 38 15 315 0
30JUL26 14.50 P 1.31 1.31 1.19 1.19 -0.28 38 45 337 +30
30JUL26 15.00 P 1.47 1.47 1.47 1.51 -0.36 37 15 270 +15
30JUL26 15.50 P 0.00 0.00 0.00 1.92 -0.39 39 0 510 0
30JUL26 16.00 P 0.00 0.00 0.00 2.34 -0.41 41 0 180 0
30JUL26 16.50 P 0.00 0.00 0.00 2.77 -0.42 41 0 210 0
30JUL26 17.00 P 0.00 0.00 0.00 3.21 -0.40 42 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 3.70 -0.41 45 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.12 -0.46 41 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.62 -0.44 44 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.12 -0.42 47 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.54 -0.47 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.04 -0.45 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 7.00 -0.47 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 8.01 -0.46 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.08 -0.03 39 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.14 -0.05 40 0 1 0
28AUG26 11.50 P 0.00 0.00 0.00 0.22 -0.07 39 0 9 0
28AUG26 12.00 P 0.00 0.00 0.00 0.32 -0.10 39 0 263 0
28AUG26 12.50 P 0.00 0.00 0.00 0.46 -0.13 39 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.64 -0.15 39 0 5 0
28AUG26 13.50 P 0.00 0.00 0.00 0.84 -0.19 38 0 29 0
28AUG26 14.00 P 1.26 1.26 1.26 1.09 -0.22 38 9 118 +9
28AUG26 14.50 P 1.77 1.81 1.77 1.36 -0.28 38 25 206 +25
28AUG26 15.00 P 1.83 1.83 1.72 1.68 -0.37 38 41 119 +6
28AUG26 15.50 P 0.00 0.00 0.00 2.10 -0.37 40 0 69 0
28AUG26 16.00 P 0.00 0.00 0.00 2.51 -0.37 42 0 64 0
28AUG26 16.50 P 0.00 0.00 0.00 2.93 -0.34 43 0 60 0
28AUG26 17.00 P 0.00 0.00 0.00 3.31 -0.43 41 0 165 0
28AUG26 17.50 P 0.00 0.00 0.00 3.74 -0.49 41 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 4.20 -0.47 42 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.64 -0.49 40 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.18 -0.40 46 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.70 -0.31 51 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.11 -0.45 45 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.05 -0.52 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.02 -0.52 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 -0.01 39 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 -0.02 40 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 -0.02 39 0 55 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 -0.02 40 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.10 -0.02 41 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.14 -0.04 39 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.22 -0.06 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.32 -0.08 39 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 0.44 -0.11 39 0 12 0
29SEP26 12.50 P 0.00 0.00 0.00 0.60 -0.13 39 0 10 0
29SEP26 13.00 P 0.77 0.77 0.77 0.79 -0.15 39 50 26 -30
29SEP26 13.50 P 0.00 0.00 0.00 1.01 -0.20 39 0 12 0
29SEP26 14.00 P 0.00 0.00 0.00 1.27 -0.24 39 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 1.58 -0.26 40 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 1.91 -0.27 40 0 259 0
29SEP26 15.50 P 0.00 0.00 0.00 2.28 -0.27 41 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 2.67 -0.30 42 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 3.07 -0.32 43 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 3.49 -0.34 44 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 3.91 -0.36 44 0 400 0
29SEP26 18.00 P 0.00 0.00 0.00 4.35 -0.38 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.79 -0.42 45 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 5.25 -0.43 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.71 -0.45 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.13 -0.54 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.10 -0.49 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.04 -0.50 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.06 -0.49 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 -0.01 37 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.03 -0.01 39 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 85 0
30DEC26 8.25 P 0.00 0.00 0.00 0.05 -0.01 39 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.08 -0.01 39 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.10 -0.02 39 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.12 -0.03 38 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.15 -0.03 39 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.18 -0.04 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.22 -0.04 39 0 89 0
30DEC26 10.50 P 0.00 0.00 0.00 0.31 -0.05 39 0 122 0
30DEC26 11.00 P 0.00 0.00 0.00 0.41 -0.07 38 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 0.55 -0.08 38 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.70 -0.13 38 0 8,155 0
30DEC26 12.50 P 0.00 0.00 0.00 0.90 -0.15 38 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 1.11 -0.17 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.37 -0.19 39 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 1.66 -0.21 40 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 1.97 -0.22 40 0 45 0
30DEC26 15.00 P 0.00 0.00 0.00 2.28 -0.25 40 0 30 0
30DEC26 15.50 P 0.00 0.00 0.00 2.62 -0.27 41 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 2.98 -0.28 41 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 3.36 -0.30 41 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 3.75 -0.32 42 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 4.16 -0.34 42 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 4.59 -0.35 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.02 -0.38 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.47 -0.39 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.93 -0.40 45 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.40 -0.41 46 0 5 0
30DEC26 21.00 P 0.00 0.00 0.00 7.35 -0.37 48 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.28 -0.41 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.19 -0.46 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.24 -0.03 37 0 14 0
30MAR27 9.75 P 0.00 0.00 0.00 0.28 -0.04 37 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.33 -0.05 37 0 17 0
30MAR27 10.50 P 0.00 0.00 0.00 0.43 -0.07 37 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 0.56 -0.08 37 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 0.71 -0.09 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.88 -0.11 37 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 1.09 -0.14 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.31 -0.18 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.58 -0.20 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.86 -0.23 38 0 19 0
30MAR27 14.50 P 2.18 2.18 2.18 2.17 -0.23 39 4 4 +4
30MAR27 15.00 P 0.00 0.00 0.00 2.50 -0.24 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.84 -0.24 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.18 -0.28 39 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 3.56 -0.28 40 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.94 -0.30 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.34 -0.31 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.75 -0.33 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.17 -0.35 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.61 -0.35 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.05 -0.37 42 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.50 -0.39 43 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 7.43 -0.42 45 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.39 -0.39 47 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.31 -0.41 47 0 0 0
TOTAL PUT 1,324 32,186 +629
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZAO - ZA ONLINE CLOSING PRICE HK$ 10.63
28MAY26 8.00 C 0.00 0.00 0.00 2.63 -0.10 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.38 -0.10 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.13 -0.10 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.88 -0.10 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.63 -0.10 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.38 -0.10 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.13 -0.10 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.88 -0.10 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.63 -0.10 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.17 -0.11 40 0 45 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 65 0
28MAY26 11.50 C 0.01 0.01 0.01 0.01 0.00 89 6 167 +6
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 126 0 309 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 160 0 212 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 192 0 164 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 221 0 149 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 249 0 151 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 275 0 72 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 300 0 331 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 324 0 459 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 347 0 235 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 368 0 79 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 389 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 410 0 50 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 429 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 448 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 466 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 483 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 500 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 533 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 563 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 592 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.65 -0.10 35 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.40 -0.10 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.16 -0.10 38 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.91 -0.10 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.67 -0.10 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.44 -0.10 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.22 -0.10 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.02 -0.10 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.83 -0.09 34 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.54 -0.08 36 0 23 0
29JUN26 11.00 C 0.35 0.35 0.35 0.31 -0.06 35 2 33 0
29JUN26 11.50 C 0.20 0.20 0.20 0.16 -0.05 35 6 27 0
29JUN26 12.00 C 0.10 0.10 0.10 0.08 -0.03 35 25 45 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 29 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 89 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 18 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 97 0
29JUN26 14.50 C 0.02 0.02 0.02 0.01 0.00 47 30 12 -30
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 214 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 119 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 70 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 67 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 80 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 112 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 116 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 132 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 135 0 1 0
30JUL26 8.00 C 0.00 0.00 0.00 2.68 -0.10 35 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.45 -0.10 37 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.22 -0.09 38 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.99 -0.10 37 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.78 -0.09 37 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.57 -0.09 37 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.38 -0.09 37 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.20 -0.08 37 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.03 -0.07 37 0 15 0
30JUL26 10.50 C 0.00 0.00 0.00 0.75 -0.09 37 0 45 0
30JUL26 11.00 C 0.00 0.00 0.00 0.54 -0.06 38 0 12 0
30JUL26 11.50 C 0.38 0.38 0.38 0.36 -0.05 37 5 15 +5
30JUL26 12.00 C 0.00 0.00 0.00 0.24 -0.03 37 0 3 0
30JUL26 12.50 C 0.00 0.00 0.00 0.15 -0.03 37 0 15 0
30JUL26 13.00 C 0.11 0.11 0.11 0.09 -0.02 37 10 10 0
30JUL26 13.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 309 0
30JUL26 14.00 C 0.08 0.08 0.08 0.04 -0.01 38 2 51 -2
30JUL26 14.50 C 0.00 0.00 0.00 0.02 0.00 37 0 17 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 54 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 147 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.74 -0.10 39 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.52 -0.10 39 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.30 -0.11 39 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.09 -0.11 39 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.89 -0.11 39 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.70 -0.11 39 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.53 -0.10 39 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.36 -0.10 39 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.21 -0.10 39 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.93 -0.10 39 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.73 -0.09 40 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.55 -0.07 40 0 100 0
28AUG26 12.00 C 0.00 0.00 0.00 0.40 -0.07 39 0 201 0
28AUG26 12.50 C 0.00 0.00 0.00 0.29 -0.05 39 0 150 0
28AUG26 13.00 C 0.00 0.00 0.00 0.20 -0.05 39 0 52 0
28AUG26 13.50 C 0.00 0.00 0.00 0.14 -0.04 39 0 32 0
28AUG26 14.00 C 0.00 0.00 0.00 0.10 -0.03 39 0 3 0
28AUG26 14.50 C 0.00 0.00 0.00 0.07 -0.02 39 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.80 -0.11 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.59 -0.11 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.38 -0.11 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.18 -0.11 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.99 -0.11 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.82 -0.10 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.65 -0.10 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.49 -0.10 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.34 -0.10 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.08 -0.09 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.85 -0.09 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.67 -0.08 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.52 -0.07 39 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.40 -0.06 39 0 10 0
29SEP26 13.00 C 0.00 0.00 0.00 0.30 -0.06 39 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.23 -0.04 39 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.17 -0.04 39 0 1 0
29SEP26 14.50 C 0.00 0.00 0.00 0.12 -0.04 38 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.09 -0.03 39 0 96 0
29SEP26 15.50 C 0.00 0.00 0.00 0.07 -0.02 39 0 59 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 196 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 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 52 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 57 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.99 -0.11 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.79 -0.12 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.61 -0.11 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.43 -0.11 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.26 -0.11 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.10 -0.11 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.94 -0.12 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.80 -0.11 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.66 -0.11 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.41 -0.11 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.19 -0.11 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.00 -0.10 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.84 -0.09 39 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.70 -0.08 39 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.58 -0.08 39 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.48 -0.07 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.39 -0.07 39 0 50 0
30DEC26 14.50 C 0.00 0.00 0.00 0.32 -0.06 39 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.26 -0.06 39 0 100 0
30DEC26 15.50 C 0.00 0.00 0.00 0.22 -0.04 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.18 -0.04 39 0 312 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 -0.04 38 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 -0.03 39 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 -0.03 38 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.16 -0.12 39 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.98 -0.12 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.81 -0.12 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.64 -0.12 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.48 -0.12 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.33 -0.12 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.19 -0.12 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.05 -0.12 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.92 -0.12 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.68 -0.11 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.46 -0.12 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.27 -0.11 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.10 -0.11 39 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.95 -0.10 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.82 -0.10 39 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.71 -0.09 39 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.61 -0.08 39 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.52 -0.08 39 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.45 -0.07 39 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.39 -0.06 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.33 -0.06 39 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.28 -0.06 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.24 -0.05 39 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.21 -0.04 39 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.18 -0.04 39 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.15 -0.04 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.13 -0.03 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.11 -0.03 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.09 -0.03 38 0 101 0
TOTAL CALL 86 7,535 -21
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
28MAY26 10.50 P 0.03 0.03 0.03 0.04 0.00 41 15 309 +15
28MAY26 11.00 P 0.00 0.00 0.00 0.37 +0.07 0 11 572 -11
28MAY26 11.50 P 0.00 0.00 0.00 0.87 +0.10 0 0 119 -57
28MAY26 12.00 P 1.27 1.27 1.27 1.37 +0.10 0 1 53 -43
28MAY26 12.50 P 1.77 1.77 1.77 1.87 +0.10 0 10 27 0
28MAY26 13.00 P 0.00 0.00 0.00 2.37 +0.10 0 0 5 0
28MAY26 13.50 P 0.00 0.00 0.00 2.87 +0.10 0 0 15 0
28MAY26 14.00 P 0.00 0.00 0.00 3.37 +0.10 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.87 +0.10 0 0 37 0
28MAY26 15.00 P 0.00 0.00 0.00 4.37 +0.10 0 0 17 0
28MAY26 15.50 P 0.00 0.00 0.00 4.87 +0.10 0 0 22 0
28MAY26 16.00 P 0.00 0.00 0.00 5.37 +0.10 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.87 +0.10 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.37 +0.10 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.87 +0.10 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.37 +0.10 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.87 +0.10 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 8.37 +0.10 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 8.87 +0.10 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 9.37 +0.10 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 10.37 +0.10 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 11.37 +0.10 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 12.37 +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 42 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 0.00 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 0.00 36 0 49 0
29JUN26 9.50 P 0.00 0.00 0.00 0.07 -0.01 34 0 30 0
29JUN26 9.75 P 0.12 0.12 0.12 0.12 +0.01 35 30 45 +30
29JUN26 10.00 P 0.00 0.00 0.00 0.18 +0.01 34 0 691 0
29JUN26 10.50 P 0.00 0.00 0.00 0.36 +0.03 34 0 135 0
29JUN26 11.00 P 0.58 0.58 0.58 0.64 +0.05 34 2 523 +1
29JUN26 11.50 P 0.95 0.95 0.95 1.01 +0.06 35 2 188 +2
29JUN26 12.00 P 0.00 0.00 0.00 1.43 +0.08 35 0 76 0
29JUN26 12.50 P 0.00 0.00 0.00 1.89 +0.09 35 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 2.37 +0.09 0 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 2.87 +0.10 0 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 3.37 +0.10 0 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 3.87 +0.10 0 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 4.37 +0.10 0 0 2 0
29JUN26 15.50 P 0.00 0.00 0.00 4.87 +0.10 0 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 5.37 +0.10 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.87 +0.10 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.37 +0.10 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.87 +0.10 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.37 +0.10 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.87 +0.10 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.37 +0.10 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.87 +0.10 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.37 +0.10 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.37 +0.10 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.37 +0.10 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.37 +0.10 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.37 +0.10 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 14.37 +0.10 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.37 +0.10 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.37 +0.10 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.37 +0.10 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 18.37 +0.10 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 19.37 +0.10 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 20.37 +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 37 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.08 +0.01 38 0 20 0
30JUL26 9.00 P 0.00 0.00 0.00 0.11 +0.01 37 0 30 0
30JUL26 9.25 P 0.00 0.00 0.00 0.14 0.00 36 0 10 0
30JUL26 9.50 P 0.00 0.00 0.00 0.20 +0.01 36 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.27 +0.02 36 0 70 0
30JUL26 10.00 P 0.35 0.35 0.35 0.35 +0.02 36 2 70 0
30JUL26 10.50 P 0.00 0.00 0.00 0.56 +0.03 36 0 105 0
30JUL26 11.00 P 0.00 0.00 0.00 0.84 +0.06 36 0 293 0
30JUL26 11.50 P 0.00 0.00 0.00 1.18 +0.04 37 0 50 0
30JUL26 12.00 P 0.00 0.00 0.00 1.56 +0.07 37 0 205 0
30JUL26 12.50 P 0.00 0.00 0.00 1.98 +0.08 37 0 3 0
30JUL26 13.00 P 0.00 0.00 0.00 2.42 +0.08 36 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 2.89 +0.09 36 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.38 +0.10 38 0 1 0
30JUL26 14.50 P 0.00 0.00 0.00 3.87 +0.10 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.37 +0.10 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.87 +0.10 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.37 +0.10 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.87 +0.10 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.37 +0.10 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.87 +0.10 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.37 +0.10 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.16 0.00 39 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.20 -0.01 38 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 0.26 -0.01 38 0 15 0
28AUG26 9.50 P 0.00 0.00 0.00 0.32 -0.01 38 0 13 0
28AUG26 9.75 P 0.00 0.00 0.00 0.41 0.00 38 0 16 0
28AUG26 10.00 P 0.00 0.00 0.00 0.50 0.00 38 0 10 0
28AUG26 10.50 P 0.68 0.68 0.68 0.72 +0.01 38 10 10 +10
28AUG26 11.00 P 0.00 0.00 0.00 1.01 +0.01 39 0 38 0
28AUG26 11.50 P 0.00 0.00 0.00 1.33 +0.02 39 0 102 0
28AUG26 12.00 P 0.00 0.00 0.00 1.69 +0.03 39 0 201 0
28AUG26 12.50 P 0.00 0.00 0.00 2.09 +0.05 39 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 2.51 +0.06 39 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.95 +0.06 39 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.41 +0.07 38 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.89 +0.08 39 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.38 +0.09 40 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.87 +0.10 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.37 +0.10 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.87 +0.10 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.14 0.00 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.18 0.00 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.23 -0.01 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.29 -0.01 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.35 -0.01 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.44 0.00 39 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.53 0.00 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.63 0.00 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.86 0.00 39 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 1.14 +0.01 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.45 +0.02 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.80 +0.03 39 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 2.18 +0.04 39 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 2.59 +0.05 39 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 3.01 +0.05 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.46 +0.06 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.92 +0.07 38 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 4.40 +0.08 39 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 4.88 +0.09 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.37 +0.09 0 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 5.87 +0.10 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.37 +0.10 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.87 +0.10 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.37 +0.10 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 7.87 +0.10 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.37 +0.10 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.87 +0.10 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.37 +0.10 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.37 +0.10 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.37 +0.10 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.37 +0.10 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.37 +0.10 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.37 +0.10 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.37 +0.10 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.37 +0.10 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.37 +0.10 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.37 +0.10 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.24 -0.01 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.29 -0.01 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.35 -0.02 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.42 -0.01 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.50 -0.01 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.58 -0.02 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.67 -0.02 39 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.78 -0.01 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.88 -0.02 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.13 -0.01 39 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 1.41 -0.01 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.72 +0.01 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.05 +0.01 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.41 +0.01 39 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 2.79 +0.02 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.19 +0.03 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.61 +0.04 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.05 +0.05 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.49 +0.05 38 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 4.95 +0.06 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.42 +0.07 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.90 +0.08 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.38 +0.08 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.87 +0.09 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.37 +0.10 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.87 +0.10 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.37 +0.10 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.87 +0.10 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.37 +0.10 0 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 10.37 +0.10 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.37 +0.10 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 12.37 +0.10 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.37 +0.10 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.37 +0.10 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.36 -0.02 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.43 -0.02 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.50 -0.02 39 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.58 -0.02 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.67 -0.02 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.76 -0.02 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.87 -0.02 39 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.97 -0.02 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.09 -0.01 39 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 1.34 -0.02 39 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.62 -0.01 39 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.92 -0.01 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.25 -0.01 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.60 0.00 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.97 +0.01 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.36 +0.02 39 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.76 +0.02 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.18 +0.04 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.61 +0.04 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.05 +0.05 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.50 +0.05 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.96 +0.06 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.43 +0.07 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.90 +0.07 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.39 +0.08 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.88 +0.09 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.37 +0.09 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.87 +0.10 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.37 +0.10 0 0 0 0
TOTAL PUT 83 4,886 -53
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$ 136.30
28MAY26 115.00 C 0.00 0.00 0.00 21.31 -2.51 104 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 18.81 -2.51 91 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 16.31 -2.51 78 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 13.81 -2.52 66 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 11.31 -2.54 53 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 8.83 -2.58 58 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 6.40 -2.67 56 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 4.18 -2.71 57 0 0 0
28MAY26 135.00 C 1.81 2.11 1.50 2.28 -2.82 54 37 42 +35
28MAY26 137.50 C 1.01 1.01 0.83 1.07 -2.36 55 34 98 0
28MAY26 140.00 C 0.50 0.50 0.50 0.41 -1.64 56 15 26 +4
28MAY26 142.50 C 0.00 0.00 0.00 0.13 -1.07 57 0 37 0
28MAY26 145.00 C 0.06 0.06 0.06 0.03 -0.66 57 3 100 -3
28MAY26 147.50 C 0.00 0.00 0.00 0.01 -0.33 61 0 101 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 -0.15 72 0 64 0
28MAY26 152.50 C 0.00 0.00 0.00 0.01 -0.06 83 0 58 0
28MAY26 155.00 C 0.00 0.00 0.00 0.01 -0.02 93 0 16 0
28MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 104 0 52 0
28MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 114 0 94 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 124 0 58 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 133 0 247 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 142 0 228 0
28MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 152 0 217 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 160 0 81 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 169 0 320 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 0.00 178 0 144 0
28MAY26 180.00 C 0.00 0.00 0.00 0.01 0.00 186 0 853 0
28MAY26 182.50 C 0.00 0.00 0.00 0.01 0.00 194 0 29 0
28MAY26 185.00 C 0.00 0.00 0.00 0.01 0.00 203 0 450 0
28MAY26 187.50 C 0.00 0.00 0.00 0.01 0.00 211 0 20 0
28MAY26 190.00 C 0.03 0.03 0.03 0.01 0.00 218 10 45 -4
28MAY26 192.50 C 0.00 0.00 0.00 0.01 0.00 226 0 155 0
28MAY26 195.00 C 0.00 0.00 0.00 0.01 0.00 234 0 54 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 241 0 75 0
28MAY26 200.00 C 0.01 0.01 0.01 0.01 0.00 248 20 122 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 263 0 63 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 276 0 99 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 290 0 55 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 303 0 29 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 316 0 30 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 328 0 2,503 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 340 0 19 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 352 0 36 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 363 0 50 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 375 0 96 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 385 0 7 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 396 0 10 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 407 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 417 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 427 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 436 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 446 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 455 0 2 0
29JUN26 115.00 C 21.20 21.20 21.20 21.84 -2.44 49 1 1 +1
29JUN26 117.50 C 0.00 0.00 0.00 19.67 -2.36 49 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 17.59 -2.33 49 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 15.67 -2.25 49 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 13.90 -2.11 49 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 12.23 -2.05 49 0 0 0
29JUN26 130.00 C 9.00 10.00 9.00 10.72 -1.93 49 6 3 +3
29JUN26 132.50 C 0.00 0.00 0.00 9.08 -2.07 47 0 0 0
29JUN26 135.00 C 7.54 7.54 7.54 7.84 -2.01 48 31 32 +31
29JUN26 137.50 C 0.00 0.00 0.00 6.78 -1.83 48 0 0 0
29JUN26 140.00 C 5.35 5.56 5.30 5.81 -1.58 48 15 8 -8
29JUN26 142.50 C 4.00 4.00 4.00 4.94 -1.43 48 1 1 +1
29JUN26 145.00 C 3.25 4.02 3.25 4.20 -1.26 48 15 22 +5
29JUN26 147.50 C 0.00 0.00 0.00 3.50 -1.16 48 0 35 0
29JUN26 150.00 C 3.00 3.00 2.46 2.96 -1.02 49 9 38 +9
29JUN26 152.50 C 0.00 0.00 0.00 2.45 -0.92 49 0 32 0
29JUN26 155.00 C 1.50 2.00 1.50 2.04 -0.78 49 4 20 -2
29JUN26 157.50 C 0.00 0.00 0.00 1.67 -0.71 49 0 37 0
29JUN26 160.00 C 0.00 0.00 0.00 1.38 -0.64 49 0 30 0
29JUN26 162.50 C 0.00 0.00 0.00 1.14 -0.57 49 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 0.96 -0.46 50 0 24 0
29JUN26 167.50 C 0.00 0.00 0.00 0.78 -0.40 50 0 59 0
29JUN26 170.00 C 0.70 0.70 0.70 0.63 -0.33 50 3 191 -1
29JUN26 172.50 C 0.00 0.00 0.00 0.50 -0.29 50 0 75 0
29JUN26 175.00 C 0.00 0.00 0.00 0.39 -0.25 49 0 65 0
29JUN26 177.50 C 0.00 0.00 0.00 0.31 -0.21 49 0 222 0
29JUN26 180.00 C 0.00 0.00 0.00 0.25 -0.16 49 0 464 0
29JUN26 182.50 C 0.00 0.00 0.00 0.19 -0.14 49 0 95 0
29JUN26 185.00 C 0.00 0.00 0.00 0.16 -0.10 50 0 78 0
29JUN26 187.50 C 0.00 0.00 0.00 0.12 -0.09 50 0 140 0
29JUN26 190.00 C 0.00 0.00 0.00 0.10 -0.07 50 0 299 0
29JUN26 192.50 C 0.00 0.00 0.00 0.07 -0.06 49 0 25 0
29JUN26 195.00 C 0.00 0.00 0.00 0.06 -0.05 50 0 36 0
29JUN26 197.50 C 0.00 0.00 0.00 0.05 -0.03 50 0 18 0
29JUN26 200.00 C 0.00 0.00 0.00 0.04 -0.03 51 0 45 0
29JUN26 205.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 17 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 94 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 3 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 54 0 188 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 56 0 64 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 58 0 46 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 60 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 62 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 64 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 66 0 48 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 68 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 70 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 73 0 17 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 77 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 84 0 130 0
30JUL26 115.00 C 21.80 21.80 21.80 23.35 -3.04 48 8 8 +8
30JUL26 117.50 C 0.00 0.00 0.00 21.52 -2.31 48 0 0 0
30JUL26 120.00 C 21.00 21.00 21.00 19.74 -2.26 48 1 1 +1
30JUL26 122.50 C 0.00 0.00 0.00 18.09 -2.20 48 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 16.50 -2.14 48 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 15.04 -2.06 48 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 13.62 -2.02 48 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 12.02 -2.23 47 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 11.01 -2.07 48 0 30 0
30JUL26 137.50 C 0.00 0.00 0.00 9.94 -1.92 48 0 105 0
30JUL26 140.00 C 0.00 0.00 0.00 8.95 -1.99 48 0 60 0
30JUL26 142.50 C 0.00 0.00 0.00 8.14 -1.47 48 0 50 0
30JUL26 145.00 C 0.00 0.00 0.00 7.17 -1.51 48 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 6.34 -1.60 48 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 5.72 -1.48 48 0 16 0
30JUL26 152.50 C 0.00 0.00 0.00 5.16 -1.32 49 0 15 0
30JUL26 155.00 C 4.40 4.40 4.40 4.47 -1.30 48 5 15 0
30JUL26 157.50 C 0.00 0.00 0.00 3.93 -1.22 48 0 45 0
30JUL26 160.00 C 0.00 0.00 0.00 3.46 -1.00 48 0 227 0
30JUL26 162.50 C 0.00 0.00 0.00 3.05 -0.88 48 0 167 0
30JUL26 165.00 C 0.00 0.00 0.00 2.65 -0.86 48 0 71 0
30JUL26 167.50 C 0.00 0.00 0.00 2.34 -0.77 48 0 116 0
30JUL26 170.00 C 2.40 2.40 2.40 2.04 -0.68 48 3 39 -2
30JUL26 172.50 C 0.00 0.00 0.00 1.76 -0.67 48 0 157 0
30JUL26 175.00 C 0.00 0.00 0.00 1.55 -0.58 48 0 35 0
30JUL26 177.50 C 0.00 0.00 0.00 1.34 -0.52 48 0 97 0
30JUL26 180.00 C 0.00 0.00 0.00 1.15 -0.50 48 0 77 0
30JUL26 182.50 C 0.00 0.00 0.00 1.01 -0.43 48 0 110 0
30JUL26 185.00 C 0.00 0.00 0.00 0.87 -0.38 48 0 85 0
30JUL26 187.50 C 0.00 0.00 0.00 0.74 -0.37 48 0 3 0
30JUL26 190.00 C 0.00 0.00 0.00 0.67 -0.32 48 0 109 0
30JUL26 192.50 C 0.00 0.00 0.00 0.56 -0.26 48 0 75 0
30JUL26 195.00 C 0.00 0.00 0.00 0.47 -0.26 48 0 47 0
30JUL26 197.50 C 0.00 0.00 0.00 0.41 -0.23 48 0 30 0
30JUL26 200.00 C 0.00 0.00 0.00 0.35 -0.20 48 0 81 0
30JUL26 205.00 C 0.00 0.00 0.00 0.26 -0.16 48 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.18 -0.12 48 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 0.14 -0.09 48 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 0.09 -0.08 48 0 10 0
30JUL26 225.00 C 0.00 0.00 0.00 0.07 -0.06 48 0 3 0
28AUG26 115.00 C 0.00 0.00 0.00 25.22 -3.12 49 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 23.13 -2.82 47 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 21.50 -2.82 47 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 19.95 -2.75 47 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 18.99 -2.19 49 0 1 0
28AUG26 127.50 C 0.00 0.00 0.00 17.55 -2.20 49 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 16.25 -2.07 49 0 0 0
28AUG26 132.50 C 14.26 14.26 14.26 14.70 -2.36 48 15 15 +15
28AUG26 135.00 C 13.17 13.17 13.17 13.69 -2.06 49 15 100 +15
28AUG26 137.50 C 0.00 0.00 0.00 12.63 -1.90 49 0 60 0
28AUG26 140.00 C 0.00 0.00 0.00 11.64 -1.78 49 0 15 0
28AUG26 142.50 C 0.00 0.00 0.00 10.72 -1.70 49 0 30 0
28AUG26 145.00 C 0.00 0.00 0.00 9.86 -1.82 49 0 30 0
28AUG26 147.50 C 0.00 0.00 0.00 8.96 -1.84 49 0 15 0
28AUG26 150.00 C 0.00 0.00 0.00 8.23 -1.82 49 0 1 0
28AUG26 152.50 C 0.00 0.00 0.00 7.66 -1.57 50 0 0 0
28AUG26 155.00 C 6.97 6.97 6.97 7.04 -1.40 50 2 2 +2
28AUG26 157.50 C 0.00 0.00 0.00 6.20 -1.61 49 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 5.67 -1.46 49 0 34 0
28AUG26 162.50 C 0.00 0.00 0.00 5.15 -1.21 49 0 30 0
28AUG26 165.00 C 5.33 5.33 5.33 4.77 -1.07 50 5 15 0
28AUG26 167.50 C 4.20 4.20 4.00 4.23 -1.09 49 4 18 +3
28AUG26 170.00 C 0.00 0.00 0.00 3.84 -0.99 49 0 16 0
28AUG26 172.50 C 0.00 0.00 0.00 3.45 -0.99 49 0 15 0
28AUG26 175.00 C 0.00 0.00 0.00 3.12 -0.93 49 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 2.84 -0.82 49 0 18 0
28AUG26 180.00 C 0.00 0.00 0.00 2.55 -0.79 49 0 1 0
28AUG26 182.50 C 0.00 0.00 0.00 2.27 -0.79 49 0 45 0
28AUG26 185.00 C 0.00 0.00 0.00 2.07 -0.70 49 0 97 0
28AUG26 187.50 C 0.00 0.00 0.00 1.87 -0.62 49 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 1.67 -0.60 49 0 106 0
28AUG26 192.50 C 0.00 0.00 0.00 1.49 -0.59 49 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 1.35 -0.53 49 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 26.82 -3.03 48 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 24.97 -3.19 47 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 23.80 -2.73 49 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 22.74 -2.13 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 20.76 -2.69 48 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 19.34 -2.70 48 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 18.72 -1.97 50 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 16.97 -2.51 48 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 15.81 -2.15 49 0 15 0
29SEP26 137.50 C 14.58 14.58 14.58 14.81 -2.00 49 15 15 +15
29SEP26 140.00 C 0.00 0.00 0.00 13.82 -1.91 49 0 15 0
29SEP26 142.50 C 0.00 0.00 0.00 12.82 -1.89 49 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 11.97 -2.02 49 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 11.16 -1.96 49 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 10.35 -1.67 49 0 1,015 0
29SEP26 152.50 C 0.00 0.00 0.00 9.58 -1.95 49 0 31 0
29SEP26 155.00 C 0.00 0.00 0.00 9.49 -1.33 51 0 59 0
29SEP26 157.50 C 0.00 0.00 0.00 8.55 -1.55 50 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 7.89 -1.66 50 0 11 0
29SEP26 162.50 C 0.00 0.00 0.00 7.31 -1.56 50 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 6.80 -1.40 50 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 6.29 -1.38 50 0 1,160 0
29SEP26 170.00 C 0.00 0.00 0.00 5.78 -1.37 50 0 920 0
29SEP26 172.50 C 0.00 0.00 0.00 5.35 -1.28 50 0 400 0
29SEP26 175.00 C 5.55 5.55 5.55 5.11 -0.99 51 5 1,007 0
29SEP26 177.50 C 0.00 0.00 0.00 4.58 -1.12 50 0 700 0
29SEP26 180.00 C 0.00 0.00 0.00 4.20 -1.11 50 0 128 0
29SEP26 182.50 C 0.00 0.00 0.00 3.87 -1.05 50 0 240 0
29SEP26 185.00 C 0.00 0.00 0.00 3.59 -0.94 50 0 358 0
29SEP26 187.50 C 0.00 0.00 0.00 3.32 -0.87 50 0 75 0
29SEP26 190.00 C 0.00 0.00 0.00 3.04 -0.87 50 0 813 0
29SEP26 192.50 C 0.00 0.00 0.00 2.77 -0.86 50 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 2.58 -0.76 50 0 62 0
29SEP26 197.50 C 0.00 0.00 0.00 2.38 -0.68 50 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 2.19 -0.66 50 0 42 0
29SEP26 205.00 C 0.00 0.00 0.00 1.82 -0.63 50 0 33 0
29SEP26 210.00 C 0.00 0.00 0.00 1.56 -0.50 50 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 1.30 -0.43 50 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 1.10 -0.37 50 0 63 0
29SEP26 225.00 C 0.00 0.00 0.00 0.93 -0.31 50 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.77 -0.30 50 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 0.66 -0.24 50 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 0.55 -0.21 50 0 63 0
29SEP26 245.00 C 0.00 0.00 0.00 0.46 -0.20 50 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.39 -0.16 50 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.33 -0.14 50 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.27 -0.13 50 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.23 -0.11 50 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.19 -0.09 50 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.16 -0.08 50 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.14 -0.07 50 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.11 -0.06 50 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.09 -0.06 50 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.08 -0.05 50 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.07 -0.04 50 0 106 0
30DEC26 115.00 C 0.00 0.00 0.00 30.91 -3.30 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 29.49 -3.27 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 28.16 -3.11 48 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 26.97 -2.84 48 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 25.72 -2.63 49 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 24.47 -2.51 48 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 23.24 -2.60 48 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.10 -2.44 48 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.05 -2.19 49 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 20.02 -2.10 49 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 19.07 -2.01 49 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 18.12 -1.99 49 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 17.17 -1.97 49 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 16.39 -1.85 49 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 15.60 -1.81 49 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 14.84 -1.75 49 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 14.12 -1.70 49 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 14.06 -1.18 51 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 13.32 -1.46 51 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 12.71 -1.37 51 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 12.11 -1.32 51 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 11.46 -1.32 51 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 10.81 -1.33 51 0 19 0
30DEC26 172.50 C 0.00 0.00 0.00 10.29 -1.20 51 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 9.79 -1.11 51 0 16 0
30DEC26 177.50 C 0.00 0.00 0.00 9.29 -1.11 51 0 18 0
30DEC26 180.00 C 0.00 0.00 0.00 8.80 -1.11 51 0 33 0
30DEC26 182.50 C 0.00 0.00 0.00 8.30 -1.11 51 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 7.84 -1.08 51 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 7.47 -0.95 51 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 7.10 -0.91 51 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 6.73 -0.91 51 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 6.37 -0.90 51 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 6.00 -0.90 51 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 5.66 -0.88 51 0 16 0
30DEC26 205.00 C 0.00 0.00 0.00 5.13 -0.71 51 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 4.60 -0.72 51 0 4 0
30DEC26 215.00 C 0.00 0.00 0.00 4.07 -0.72 51 0 4 0
30DEC26 220.00 C 0.00 0.00 0.00 3.69 -0.57 51 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 3.32 -0.55 51 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 2.95 -0.55 50 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 2.64 -0.50 51 0 4 0
30DEC26 240.00 C 0.00 0.00 0.00 2.39 -0.40 50 0 3 0
30DEC26 245.00 C 0.00 0.00 0.00 2.14 -0.41 50 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 1.84 -0.46 50 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 1.66 -0.34 50 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 1.50 -0.28 50 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 1.34 -0.29 50 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 1.19 -0.28 50 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 1.07 -0.25 50 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.97 -0.19 50 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.87 -0.20 50 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.78 -0.19 50 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.68 -0.19 50 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.62 -0.16 50 0 48 0
30MAR27 115.00 C 0.00 0.00 0.00 34.56 -2.85 48 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 33.20 -2.79 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 31.88 -2.73 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 30.61 -2.66 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 29.40 -2.60 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 28.23 -2.51 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 27.13 -2.43 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 26.02 -2.40 48 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 24.81 -2.49 48 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 23.87 -2.38 48 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 22.99 -2.21 48 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 22.20 -2.14 49 0 0 0
30MAR27 145.00 C 21.65 21.65 21.65 21.32 -2.08 49 1 10 +1
30MAR27 147.50 C 0.00 0.00 0.00 20.37 -2.13 49 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 19.72 -1.92 49 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 18.74 -2.08 49 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 18.01 -2.02 49 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 18.00 -1.27 50 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 17.32 -1.22 50 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 16.57 -1.41 50 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 15.95 -1.24 50 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 15.32 -1.24 50 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 14.70 -1.24 50 0 15 0
30MAR27 172.50 C 0.00 0.00 0.00 14.07 -1.24 50 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 13.45 -1.24 50 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 12.84 -1.23 50 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 12.36 -1.08 50 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 11.88 -1.03 50 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 11.40 -1.04 50 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 10.93 -1.03 50 0 1 0
30MAR27 190.00 C 10.30 10.30 10.30 10.45 -1.04 50 9 9 +9
30MAR27 192.50 C 0.00 0.00 0.00 9.97 -1.04 50 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 9.53 -1.00 50 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 9.18 -0.88 50 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 8.83 -0.83 50 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 8.12 -0.84 50 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 7.42 -0.84 50 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 6.80 -0.75 50 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 6.29 -0.66 50 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 5.79 -0.66 50 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 5.28 -0.66 50 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 4.83 -0.61 50 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 4.49 -0.49 50 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 4.14 -0.50 50 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 3.79 -0.50 50 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 3.44 -0.50 50 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 3.19 -0.40 50 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 2.96 -0.37 50 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 2.73 -0.37 50 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 2.49 -0.37 50 0 5 0
30MAR27 280.00 C 0.00 0.00 0.00 2.19 -0.44 49 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 2.05 -0.35 49 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 1.96 -0.20 50 0 16 0
TOTAL CALL 292 21,436 +138
28MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 0.01 0.00 109 0 22 0
28MAY26 120.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 125.00 P 0.26 0.26 0.18 0.01 -0.03 67 70 103 +70
28MAY26 127.50 P 0.65 0.65 0.40 0.02 -0.08 58 47 78 +20
28MAY26 130.00 P 0.70 0.88 0.70 0.10 -0.16 57 10 506 -6
28MAY26 132.50 P 1.42 1.85 1.42 0.38 -0.21 57 3 140 -1
28MAY26 135.00 P 2.70 3.00 1.70 1.08 -0.09 58 77 219 -12
28MAY26 137.50 P 0.00 0.00 0.00 2.37 +0.28 59 0 466 0
28MAY26 140.00 P 5.00 6.45 5.00 4.23 +0.84 63 13 97 -3
28MAY26 142.50 P 0.00 0.00 0.00 6.32 +1.50 57 0 25 0
28MAY26 145.00 P 13.00 13.00 9.61 8.99 +1.96 90 22 302 -22
28MAY26 147.50 P 0.00 0.00 0.00 11.20 +2.18 0 0 19 -7
28MAY26 150.00 P 15.80 16.00 14.90 13.70 +2.36 0 73 98 -47
28MAY26 152.50 P 17.50 17.50 17.50 16.20 +2.45 0 2 45 -22
28MAY26 155.00 P 20.01 20.01 19.50 19.26 +3.04 182 7 69 -7
28MAY26 157.50 P 24.00 24.00 23.00 21.20 +2.50 0 7 86 0
28MAY26 160.00 P 0.00 0.00 0.00 23.70 +2.50 0 0 53 0
28MAY26 162.50 P 0.00 0.00 0.00 26.20 +2.50 0 0 158 0
28MAY26 165.00 P 0.00 0.00 0.00 29.56 +3.36 270 0 15 0
28MAY26 167.50 P 0.00 0.00 0.00 32.14 +3.44 292 0 1 0
28MAY26 170.00 P 0.00 0.00 0.00 34.65 +3.45 308 0 0 -4
28MAY26 172.50 P 0.00 0.00 0.00 37.15 +3.45 323 0 12 -3
28MAY26 175.00 P 0.00 0.00 0.00 39.65 +3.45 337 0 1 -56
28MAY26 177.50 P 0.00 0.00 0.00 42.15 +3.45 351 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 44.65 +3.45 364 0 108 0
28MAY26 182.50 P 0.00 0.00 0.00 47.13 +3.43 375 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 49.64 +3.44 389 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 52.14 +3.44 401 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 54.56 +3.36 407 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 57.15 +3.45 427 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 59.64 +3.44 438 0 8 0
28MAY26 197.50 P 0.00 0.00 0.00 62.14 +3.44 450 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 64.64 +3.44 462 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 69.64 +3.44 485 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 74.64 +3.44 506 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 79.46 +3.26 504 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 84.64 +3.44 545 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 89.64 +3.44 564 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 94.66 +3.46 585 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 99.64 +3.44 601 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 104.64 +3.44 619 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 109.64 +3.44 637 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 114.64 +3.44 654 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 119.64 +3.44 671 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 124.64 +3.44 688 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 129.64 +3.44 704 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 134.64 +3.44 718 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 139.64 +3.44 732 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 144.64 +3.44 746 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 149.64 +3.44 760 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 154.46 +3.26 746 0 0 0
29JUN26 115.00 P 1.82 1.84 1.82 1.38 +0.16 50 6 47 +6
29JUN26 117.50 P 0.00 0.00 0.00 1.83 +0.22 50 0 85 0
29JUN26 120.00 P 3.00 3.35 3.00 2.38 +0.26 50 2 14 +2
29JUN26 122.50 P 0.00 0.00 0.00 3.05 +0.34 50 0 56 0
29JUN26 125.00 P 4.90 5.00 4.47 3.84 +0.45 50 5 7 +3
29JUN26 127.50 P 5.77 5.88 5.77 4.74 +0.51 50 6 126 0
29JUN26 130.00 P 6.70 6.88 6.04 5.78 +0.62 50 12 110 -10
29JUN26 132.50 P 0.00 0.00 0.00 6.96 +0.84 51 0 11 0
29JUN26 135.00 P 8.46 8.46 8.46 8.22 +0.94 51 40 111 +20
29JUN26 137.50 P 0.00 0.00 0.00 9.67 +1.13 51 0 261 0
29JUN26 140.00 P 10.86 10.86 10.86 11.21 +1.33 51 1 44 +1
29JUN26 142.50 P 14.00 14.00 14.00 12.49 +1.29 49 1 71 -1
29JUN26 145.00 P 15.80 15.80 15.80 14.23 +1.55 49 15 66 +15
29JUN26 147.50 P 0.00 0.00 0.00 16.01 +1.39 49 0 39 0
29JUN26 150.00 P 19.50 19.80 19.50 17.96 +1.56 49 60 171 +32
29JUN26 152.50 P 0.00 0.00 0.00 19.93 +1.62 49 0 39 0
29JUN26 155.00 P 23.17 23.17 23.17 22.02 +1.77 49 5 43 +5
29JUN26 157.50 P 25.98 25.98 25.98 24.85 +2.53 56 2 78 0
29JUN26 160.00 P 0.00 0.00 0.00 27.08 +2.68 57 0 95 0
29JUN26 162.50 P 0.00 0.00 0.00 29.40 +2.81 58 0 26 0
29JUN26 165.00 P 0.00 0.00 0.00 31.71 +3.28 59 0 162 0
29JUN26 167.50 P 0.00 0.00 0.00 34.10 +3.44 61 0 86 0
29JUN26 170.00 P 0.00 0.00 0.00 36.39 +3.43 61 0 75 0
29JUN26 172.50 P 0.00 0.00 0.00 38.84 +3.55 63 0 122 0
29JUN26 175.00 P 0.00 0.00 0.00 41.28 +3.63 65 0 213 0
29JUN26 177.50 P 0.00 0.00 0.00 43.92 +3.93 70 0 126 0
29JUN26 180.00 P 0.00 0.00 0.00 46.18 +3.79 69 0 32 0
29JUN26 182.50 P 0.00 0.00 0.00 48.66 +3.85 71 0 18 0
29JUN26 185.00 P 0.00 0.00 0.00 51.17 +3.75 74 0 76 0
29JUN26 187.50 P 0.00 0.00 0.00 53.82 +3.94 78 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 56.32 +3.99 81 0 42 0
29JUN26 192.50 P 0.00 0.00 0.00 58.81 +4.20 83 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 61.31 +3.91 85 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 63.81 +3.92 87 0 75 0
29JUN26 200.00 P 0.00 0.00 0.00 66.31 +3.91 89 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 70.97 +3.67 88 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 76.30 +4.01 97 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 81.30 +4.01 101 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 86.30 +3.93 104 0 4 0
29JUN26 225.00 P 0.00 0.00 0.00 90.96 +3.67 102 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 96.29 +4.26 112 0 19 0
29JUN26 235.00 P 0.00 0.00 0.00 101.28 +4.25 115 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 106.28 +4.24 118 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 111.27 +3.92 121 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 116.28 +3.91 124 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 120.94 +3.92 120 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 126.28 +4.26 130 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 131.27 +3.93 133 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 136.26 +4.25 135 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 141.26 +4.24 138 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 146.26 +4.27 141 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 150.93 +3.93 137 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 155.92 +3.92 139 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 161.25 +4.26 149 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 166.25 +4.26 151 0 0 0
30JUL26 115.00 P 4.20 4.20 4.20 3.11 +0.16 49 5 20 +5
30JUL26 117.50 P 0.00 0.00 0.00 3.80 +0.22 49 0 0 0
30JUL26 120.00 P 5.50 5.50 5.20 4.54 +0.26 49 8 8 +8
30JUL26 122.50 P 0.00 0.00 0.00 5.41 +0.33 49 0 10 0
30JUL26 125.00 P 0.00 0.00 0.00 6.34 +0.39 49 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 7.40 +0.47 49 0 38 0
30JUL26 130.00 P 0.00 0.00 0.00 8.51 +0.51 49 0 22 0
30JUL26 132.50 P 0.00 0.00 0.00 9.78 +0.64 49 0 2 0
30JUL26 135.00 P 0.00 0.00 0.00 11.06 +0.65 50 0 39 0
30JUL26 137.50 P 0.00 0.00 0.00 12.53 +0.83 50 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 14.00 +1.32 50 0 29 0
30JUL26 142.50 P 0.00 0.00 0.00 15.64 +1.40 50 0 50 0
30JUL26 145.00 P 0.00 0.00 0.00 17.31 +1.51 50 0 68 0
30JUL26 147.50 P 0.00 0.00 0.00 19.08 +1.64 51 0 185 0
30JUL26 150.00 P 0.00 0.00 0.00 20.93 +1.85 51 0 327 0
30JUL26 152.50 P 0.00 0.00 0.00 22.14 +1.25 48 0 179 0
30JUL26 155.00 P 0.00 0.00 0.00 24.09 +1.40 48 0 18 0
30JUL26 157.50 P 0.00 0.00 0.00 26.84 +2.25 52 0 2 0
30JUL26 160.00 P 0.00 0.00 0.00 28.93 +2.28 53 0 1 0
30JUL26 162.50 P 0.00 0.00 0.00 31.06 +2.78 53 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 33.23 +2.78 54 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 35.39 +2.68 54 0 16 0
30JUL26 170.00 P 0.00 0.00 0.00 37.61 +3.04 55 0 2 0
30JUL26 172.50 P 0.00 0.00 0.00 39.88 +2.99 55 0 1 0
30JUL26 175.00 P 0.00 0.00 0.00 42.14 +2.96 56 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 44.39 +3.13 56 0 46 0
30JUL26 180.00 P 0.00 0.00 0.00 46.72 +2.89 56 0 8 0
30JUL26 182.50 P 0.00 0.00 0.00 49.61 +3.75 61 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 51.88 +3.79 61 0 1 0
30JUL26 187.50 P 0.00 0.00 0.00 54.58 +4.63 65 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 56.73 +3.95 64 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 59.06 +3.74 64 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 61.59 +3.96 66 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 64.07 +4.10 67 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 66.55 +4.09 69 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 70.97 +3.64 65 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 76.30 +3.67 72 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 81.30 +3.90 75 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 86.30 +3.90 77 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 90.98 +3.69 76 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 4.93 +0.11 50 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 5.75 +0.21 50 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 6.63 +0.20 50 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 7.57 +0.25 50 0 7 0
28AUG26 125.00 P 0.00 0.00 0.00 8.65 +0.33 50 0 1 0
28AUG26 127.50 P 0.00 0.00 0.00 9.73 +0.32 50 0 98 0
28AUG26 130.00 P 0.00 0.00 0.00 10.96 +0.48 51 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 12.25 +0.59 51 0 0 0
28AUG26 135.00 P 14.55 14.59 14.55 13.55 +0.67 51 30 34 +29
28AUG26 137.50 P 0.00 0.00 0.00 15.04 +0.87 51 0 15 0
28AUG26 140.00 P 0.00 0.00 0.00 16.53 +1.00 51 0 17 0
28AUG26 142.50 P 0.00 0.00 0.00 18.09 +1.43 51 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 19.77 +1.57 51 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 21.36 +1.55 51 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 23.22 +1.93 52 0 35 0
28AUG26 152.50 P 0.00 0.00 0.00 25.09 +2.07 52 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 26.96 +2.17 52 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 28.88 +2.41 53 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 30.91 +2.27 53 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 32.93 +2.63 53 0 16 0
28AUG26 165.00 P 0.00 0.00 0.00 34.98 +2.44 54 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 37.07 +2.64 54 0 31 0
28AUG26 170.00 P 0.00 0.00 0.00 38.86 +2.25 53 0 45 0
28AUG26 172.50 P 0.00 0.00 0.00 41.31 +2.64 54 0 30 0
28AUG26 175.00 P 0.00 0.00 0.00 43.49 +2.73 55 0 15 0
28AUG26 177.50 P 0.00 0.00 0.00 45.74 +2.96 55 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 47.93 +2.77 55 0 15 0
28AUG26 182.50 P 0.00 0.00 0.00 50.09 +2.93 55 0 15 0
28AUG26 185.00 P 0.00 0.00 0.00 52.49 +3.14 56 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 54.75 +3.15 56 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 57.41 +3.56 59 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 59.35 +3.29 56 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 61.67 +3.22 56 0 0 0
29SEP26 115.00 P 7.59 7.59 7.00 6.76 +0.27 51 194 194 +194
29SEP26 117.50 P 8.09 8.18 8.09 7.66 +0.26 51 5 5 +5
29SEP26 120.00 P 0.00 0.00 0.00 8.59 +0.29 51 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 9.68 +0.39 51 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 10.78 +0.44 51 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 11.92 +0.43 51 0 69 0
29SEP26 130.00 P 0.00 0.00 0.00 13.22 +0.55 51 6 52 +6
29SEP26 132.50 P 0.00 0.00 0.00 14.53 +0.62 52 0 19 0
29SEP26 135.00 P 0.00 0.00 0.00 15.85 +0.69 52 0 141 0
29SEP26 137.50 P 0.00 0.00 0.00 17.36 +0.90 52 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 18.86 +0.97 52 0 15 0
29SEP26 142.50 P 0.00 0.00 0.00 20.38 +1.11 52 0 33 0
29SEP26 145.00 P 0.00 0.00 0.00 22.04 +1.44 52 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 23.74 +1.55 52 0 39 0
29SEP26 150.00 P 0.00 0.00 0.00 25.45 +1.78 52 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 27.21 +1.62 53 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 29.10 +1.99 53 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 30.98 +2.09 53 0 7 0
29SEP26 160.00 P 0.00 0.00 0.00 32.87 +2.08 53 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 34.86 +2.20 54 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 36.90 +2.36 54 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 38.95 +2.47 54 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 41.00 +1.72 55 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 43.14 +2.64 55 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 45.32 +2.78 56 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 47.37 +2.65 55 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 49.53 +2.80 56 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 51.73 +2.95 56 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 53.94 +3.09 56 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 56.12 +3.00 56 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 58.38 +2.99 57 0 40 0
29SEP26 192.50 P 0.00 0.00 0.00 60.64 +3.04 57 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 62.92 +3.12 57 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 65.24 +3.15 57 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 67.51 +3.12 57 0 45 0
29SEP26 205.00 P 0.00 0.00 0.00 72.18 +3.21 58 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 77.24 +3.61 61 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 81.78 +3.58 60 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 86.55 +3.57 60 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 90.98 +3.33 58 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 96.29 +3.86 62 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 101.28 +3.96 64 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 106.28 +4.02 66 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 111.27 +3.92 68 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 116.28 +3.91 70 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 120.96 +3.93 68 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 126.28 +4.00 73 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 131.27 +3.93 74 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 136.26 +4.00 76 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 141.26 +4.00 78 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 146.26 +4.00 79 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 150.94 +3.69 77 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 155.94 +3.69 79 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 161.25 +4.26 84 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 166.25 +4.26 85 0 0 0
30DEC26 115.00 P 10.75 10.75 10.75 10.62 +0.36 51 1 1 +1
30DEC26 117.50 P 0.00 0.00 0.00 11.73 +0.50 51 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 12.86 +0.64 51 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 13.99 +0.74 51 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 15.16 +0.82 51 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 16.50 +0.67 51 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 17.83 +1.26 51 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 19.16 +0.99 51 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 20.54 +1.04 52 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 22.02 +1.13 52 0 1 0
30DEC26 140.00 P 0.00 0.00 0.00 23.53 +1.20 52 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 25.09 +1.60 52 0 23 0
30DEC26 145.00 P 0.00 0.00 0.00 26.70 +1.34 52 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 28.26 +1.64 52 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 30.05 +1.94 52 0 4 0
30DEC26 152.50 P 0.00 0.00 0.00 31.71 +1.78 52 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 33.48 +2.00 52 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 35.28 +2.01 52 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 37.12 +2.06 53 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 39.01 +2.00 53 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 40.90 +2.04 53 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 42.99 +2.24 53 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 44.92 +2.45 53 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 46.97 +2.56 54 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 49.03 +2.66 54 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 51.07 +2.71 54 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 53.18 +2.82 54 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 54.91 +2.52 54 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 57.01 +2.58 54 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 59.12 +2.61 54 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 61.27 +2.60 54 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 63.41 +2.88 54 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 65.38 +2.68 54 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 67.75 +2.73 54 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 69.95 +2.98 54 0 40 0
30DEC26 205.00 P 0.00 0.00 0.00 74.42 +2.87 55 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 78.93 +3.08 55 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 83.46 +3.02 55 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 88.07 +3.11 55 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 92.71 +3.17 56 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 97.39 +3.21 56 0 7 0
30DEC26 235.00 P 0.00 0.00 0.00 102.06 +3.37 56 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 106.73 +3.31 56 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 111.72 +3.59 57 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 116.75 +3.70 59 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 121.66 +3.87 60 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 126.28 +3.83 59 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 131.27 +3.72 60 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 136.26 +3.99 61 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 141.26 +4.00 63 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 146.26 +3.95 64 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 150.94 +3.67 63 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 155.94 +3.69 64 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 161.25 +4.23 67 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 166.25 +4.11 68 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 13.45 +0.66 50 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 14.47 +0.62 50 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 15.58 +0.62 50 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 16.73 +0.41 50 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 17.93 +0.44 50 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 19.19 +0.36 50 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 20.48 +0.70 50 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 21.83 +1.29 50 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 23.44 +0.56 50 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 24.97 +0.73 50 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 26.43 +1.51 50 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 27.98 +1.54 50 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 29.60 +1.62 50 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 31.45 +1.88 51 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 32.83 +1.65 50 0 4 0
30MAR27 152.50 P 33.57 33.57 33.57 34.63 +1.06 51 1 31 +1
30MAR27 155.00 P 0.00 0.00 0.00 36.37 +1.98 51 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 38.34 +2.20 51 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 39.90 +2.00 51 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 41.99 +2.32 52 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 43.71 +2.21 51 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 45.55 +2.19 51 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 47.43 +2.19 51 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 49.46 +2.34 52 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 51.31 +2.26 51 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 53.31 +2.30 52 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 55.32 +2.34 52 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 57.32 +2.35 52 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 59.68 +2.71 53 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 61.45 +2.44 52 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 63.53 +2.49 52 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 65.59 +2.48 52 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 67.74 +2.56 52 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 70.10 +2.81 53 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 71.98 +2.58 53 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 76.35 +2.71 53 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 80.69 +2.72 53 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 85.14 +2.80 53 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 89.62 +2.91 53 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 94.23 +3.02 54 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 98.73 +3.08 53 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 103.54 +3.32 54 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 107.92 +3.13 54 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 112.58 +3.19 54 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 117.25 +3.22 54 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 122.20 +3.50 55 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 126.45 +3.03 53 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 131.52 +3.47 54 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 136.38 +3.51 55 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 141.27 +3.61 55 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 146.26 +3.73 56 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 151.08 +3.70 56 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 156.04 +3.77 57 0 0 0
TOTAL PUT 736 16,099 +222
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$ 34.18
28MAY26 23.00 C 0.00 0.00 0.00 11.18 -1.36 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.18 -1.36 0 0 1 0
28MAY26 25.00 C 0.00 0.00 0.00 9.18 -1.36 0 0 76 0
28MAY26 26.00 C 0.00 0.00 0.00 8.18 -1.36 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.18 -1.36 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.18 -1.36 0 0 30 0
28MAY26 29.00 C 5.10 5.10 5.10 5.18 -1.36 0 20 6 -8
28MAY26 30.00 C 5.53 5.53 5.53 4.18 -1.37 0 1 1 -2
28MAY26 31.00 C 0.00 0.00 0.00 3.18 -1.34 0 0 165 0
28MAY26 32.00 C 2.03 2.03 2.03 2.19 -1.30 61 19 364 0
28MAY26 33.00 C 1.77 1.77 1.14 1.27 -1.13 64 16 770 -5
28MAY26 34.00 C 1.56 1.56 0.43 0.49 -1.07 55 51 1,634 +20
28MAY26 35.00 C 0.45 0.45 0.10 0.12 -0.71 55 168 2,008 -37
28MAY26 36.00 C 0.18 0.18 0.03 0.02 -0.33 58 110 1,066 +50
28MAY26 37.00 C 0.03 0.03 0.03 0.01 -0.11 73 4 1,697 0
28MAY26 38.00 C 0.03 0.03 0.02 0.01 -0.02 94 12 1,210 -2
28MAY26 39.00 C 0.01 0.01 0.01 0.01 0.00 113 2 820 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 131 0 1,331 0
28MAY26 41.00 C 0.02 0.02 0.02 0.01 0.00 149 1 566 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 166 0 438 0
28MAY26 43.00 C 0.02 0.02 0.02 0.01 0.00 182 2 889 -2
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 198 0 196 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 213 0 348 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 228 0 347 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 242 0 323 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 256 0 366 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 270 0 107 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 283 0 174 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 314 0 81 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 344 0 94 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 371 0 112 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 398 0 29 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 423 0 36 0
29JUN26 13.00 C 0.00 0.00 0.00 21.19 -1.28 0 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 20.69 -1.29 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 20.19 -1.28 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 19.69 -1.32 0 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 19.19 -1.30 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 18.69 -1.31 0 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 18.19 -1.32 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 17.70 -1.31 110 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 17.20 -1.29 105 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 16.70 -1.32 100 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.20 -1.27 96 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.70 -1.32 91 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 15.20 -1.32 87 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 14.70 -1.30 82 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.20 -1.28 77 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 13.20 -1.28 67 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 12.20 -1.36 0 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 11.20 -1.34 0 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 10.20 -1.34 0 0 121 0
29JUN26 25.00 C 0.00 0.00 0.00 9.20 -1.34 0 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 8.20 -1.34 0 0 38 0
29JUN26 27.00 C 7.80 7.80 7.80 7.21 -1.33 41 1 148 0
29JUN26 28.00 C 0.00 0.00 0.00 6.39 -1.19 58 0 68 0
29JUN26 29.00 C 0.00 0.00 0.00 5.27 -1.34 41 0 20 0
29JUN26 30.00 C 0.00 0.00 0.00 4.37 -1.29 42 0 529 0
29JUN26 31.00 C 0.00 0.00 0.00 3.52 -1.12 41 0 509 0
29JUN26 32.00 C 0.00 0.00 0.00 2.84 -1.05 43 0 323 0
29JUN26 33.00 C 0.00 0.00 0.00 2.18 -0.95 42 0 319 0
29JUN26 34.00 C 1.85 1.85 1.57 1.66 -0.80 42 18 495 -15
29JUN26 35.00 C 1.47 1.47 1.10 1.23 -0.67 42 34 1,064 -14
29JUN26 36.00 C 1.19 1.19 0.86 0.89 -0.55 42 116 482 -8
29JUN26 37.00 C 0.84 0.84 0.59 0.62 -0.46 41 32 660 +16
29JUN26 38.00 C 0.77 0.77 0.44 0.43 -0.36 41 219 903 +135
29JUN26 39.00 C 0.46 0.46 0.32 0.29 -0.28 41 37 1,270 +3
29JUN26 40.00 C 0.35 0.35 0.24 0.19 -0.21 41 53 1,471 +35
29JUN26 41.00 C 0.25 0.25 0.17 0.13 -0.15 42 21 465 +13
29JUN26 42.00 C 0.16 0.16 0.15 0.08 -0.11 41 18 1,708 +6
29JUN26 43.00 C 0.12 0.12 0.12 0.05 -0.08 41 15 451 0
29JUN26 44.00 C 0.00 0.00 0.00 0.03 -0.06 41 0 641 0
29JUN26 45.00 C 0.00 0.00 0.00 0.02 -0.04 42 0 1,023 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 231 0
29JUN26 47.00 C 0.05 0.06 0.05 0.01 -0.02 43 6 68 -3
29JUN26 48.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 178 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 269 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 50 0 368 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 140 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 103 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 177 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 75 0 172 0
30JUL26 23.00 C 0.00 0.00 0.00 11.20 -1.34 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.20 -1.34 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.20 -1.34 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.20 -1.38 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.25 -1.29 40 0 1 0
30JUL26 28.00 C 0.00 0.00 0.00 6.39 -1.26 43 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 5.51 -1.28 42 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.73 -0.99 42 0 1 0
30JUL26 31.00 C 0.00 0.00 0.00 4.02 -0.96 42 0 16 0
30JUL26 32.00 C 0.00 0.00 0.00 3.39 -1.01 42 0 135 0
30JUL26 33.00 C 2.77 2.77 2.77 2.89 -0.86 43 15 167 +15
30JUL26 34.00 C 2.72 2.72 2.34 2.40 -0.75 43 26 150 +10
30JUL26 35.00 C 1.93 1.93 1.93 1.96 -0.68 43 14 243 +14
30JUL26 36.00 C 0.00 0.00 0.00 1.60 -0.59 43 0 202 0
30JUL26 37.00 C 1.29 1.29 1.29 1.29 -0.52 43 115 808 0
30JUL26 38.00 C 0.00 0.00 0.00 1.02 -0.45 42 0 1,992 0
30JUL26 39.00 C 1.00 1.00 0.86 0.80 -0.38 42 3 150 -1
30JUL26 40.00 C 0.70 0.70 0.70 0.63 -0.32 42 9 87 -4
30JUL26 41.00 C 0.59 0.59 0.57 0.49 -0.27 42 95 347 -19
30JUL26 42.00 C 0.51 0.51 0.45 0.37 -0.23 42 31 127 +12
30JUL26 43.00 C 0.00 0.00 0.00 0.29 -0.18 42 0 175 0
30JUL26 44.00 C 0.40 0.40 0.40 0.22 -0.15 42 4 190 -4
30JUL26 45.00 C 0.00 0.00 0.00 0.16 -0.12 42 0 60 0
30JUL26 46.00 C 0.00 0.00 0.00 0.12 -0.10 42 0 186 0
30JUL26 47.00 C 0.00 0.00 0.00 0.09 -0.08 42 0 189 0
30JUL26 48.00 C 0.00 0.00 0.00 0.07 -0.06 42 0 30 0
28AUG26 23.00 C 0.00 0.00 0.00 11.20 -1.34 38 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 10.30 -1.32 51 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.23 -1.31 41 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.32 -1.29 43 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.46 -1.29 43 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.64 -1.14 43 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 5.99 -0.88 45 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 5.18 -1.00 43 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.53 -0.87 43 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 3.95 -0.80 43 0 45 0
28AUG26 33.00 C 0.00 0.00 0.00 3.39 -0.86 43 0 190 0
28AUG26 34.00 C 3.31 3.31 3.31 2.94 -0.75 43 1 210 0
28AUG26 35.00 C 2.46 2.46 2.46 2.46 -0.75 42 1 337 0
28AUG26 36.00 C 0.00 0.00 0.00 2.16 -0.62 43 0 90 0
28AUG26 37.00 C 0.00 0.00 0.00 1.83 -0.56 43 0 103 0
28AUG26 38.00 C 0.00 0.00 0.00 1.56 -0.47 44 0 80 0
28AUG26 39.00 C 0.00 0.00 0.00 1.31 -0.42 44 0 47 0
28AUG26 40.00 C 1.09 1.13 1.09 1.09 -0.36 44 3 85 0
28AUG26 41.00 C 0.00 0.00 0.00 0.91 -0.31 44 0 27 0
28AUG26 42.00 C 0.00 0.00 0.00 0.74 -0.28 43 0 13 0
28AUG26 43.00 C 0.00 0.00 0.00 0.62 -0.23 43 0 54 0
28AUG26 44.00 C 0.00 0.00 0.00 0.50 -0.21 43 0 189 0
28AUG26 45.00 C 0.00 0.00 0.00 0.42 -0.17 43 0 8 0
28AUG26 46.00 C 0.00 0.00 0.00 0.33 -0.15 43 0 17 0
28AUG26 47.00 C 0.43 0.43 0.43 0.27 -0.13 43 33 66 +33
28AUG26 48.00 C 0.00 0.00 0.00 0.22 -0.10 43 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 16.20 -1.27 59 0 8 0
29SEP26 18.50 C 0.00 0.00 0.00 15.70 -1.36 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.20 -1.36 54 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.70 -1.36 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.20 -1.36 49 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 13.20 -1.36 43 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 12.20 -1.36 38 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 11.20 -1.34 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.31 -1.31 44 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 9.44 -1.18 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.51 -1.17 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.80 -1.02 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.92 -1.11 42 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 6.24 -0.92 43 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 5.66 -0.83 44 0 751 0
29SEP26 31.00 C 0.00 0.00 0.00 4.97 -0.76 43 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 4.39 -0.83 43 0 149 0
29SEP26 33.00 C 3.82 3.82 3.82 3.79 -0.93 41 15 358 +15
29SEP26 34.00 C 3.90 3.90 3.50 3.35 -0.84 42 3 544 +3
29SEP26 35.00 C 3.04 3.04 3.04 2.93 -0.79 42 1 1,035 +1
29SEP26 36.00 C 2.82 2.82 2.82 2.58 -0.71 42 15 361 0
29SEP26 37.00 C 0.00 0.00 0.00 2.26 -0.64 43 0 453 0
29SEP26 38.00 C 0.00 0.00 0.00 1.94 -0.60 42 0 512 0
29SEP26 39.00 C 0.00 0.00 0.00 1.69 -0.52 43 0 372 0
29SEP26 40.00 C 0.00 0.00 0.00 1.48 -0.45 43 0 511 0
29SEP26 41.00 C 0.00 0.00 0.00 1.28 -0.39 43 0 584 0
29SEP26 42.00 C 0.00 0.00 0.00 1.10 -0.35 43 0 72 0
29SEP26 43.00 C 0.00 0.00 0.00 0.91 -0.33 43 0 219 0
29SEP26 44.00 C 0.00 0.00 0.00 0.78 -0.30 43 0 446 0
29SEP26 45.00 C 0.00 0.00 0.00 0.66 -0.25 43 0 282 0
29SEP26 46.00 C 0.67 0.67 0.67 0.56 -0.23 43 10 181 -1
29SEP26 47.00 C 0.00 0.00 0.00 0.48 -0.19 43 0 115 0
29SEP26 48.00 C 0.00 0.00 0.00 0.41 -0.17 43 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 0.35 -0.14 43 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 0.29 -0.12 43 0 99 0
29SEP26 52.50 C 0.00 0.00 0.00 0.19 -0.08 43 0 41 0
29SEP26 55.00 C 0.00 0.00 0.00 0.12 -0.06 43 0 120 0
29SEP26 57.50 C 0.00 0.00 0.00 0.08 -0.04 43 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 -0.03 43 0 67 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 -0.02 43 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 12.33 -1.29 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.48 -1.20 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.65 -1.18 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.86 -1.15 40 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 9.11 -0.96 41 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 8.39 -0.92 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.71 -1.08 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.09 -0.91 41 0 8 0
30DEC26 30.00 C 7.00 7.00 7.00 6.61 -0.71 43 1 53 +1
30DEC26 31.00 C 0.00 0.00 0.00 5.96 -0.78 42 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 5.51 -0.69 43 0 95 0
30DEC26 33.00 C 0.00 0.00 0.00 5.03 -0.64 43 0 84 0
30DEC26 34.00 C 0.00 0.00 0.00 4.49 -0.71 42 0 247 0
30DEC26 35.00 C 4.44 4.44 4.30 4.09 -0.80 42 30 321 +15
30DEC26 36.00 C 4.05 4.05 3.77 3.73 -0.75 42 16 375 +1
30DEC26 37.00 C 0.00 0.00 0.00 3.39 -0.71 42 0 416 0
30DEC26 38.00 C 0.00 0.00 0.00 3.08 -0.65 43 0 330 0
30DEC26 39.00 C 0.00 0.00 0.00 2.81 -0.60 43 0 113 0
30DEC26 40.00 C 0.00 0.00 0.00 2.56 -0.56 43 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 2.32 -0.54 43 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 2.10 -0.51 43 0 899 0
30DEC26 43.00 C 0.00 0.00 0.00 1.84 -0.51 43 0 914 0
30DEC26 44.00 C 0.00 0.00 0.00 1.64 -0.50 43 0 490 0
30DEC26 45.00 C 0.00 0.00 0.00 1.48 -0.40 43 0 811 0
30DEC26 46.00 C 0.00 0.00 0.00 1.33 -0.41 43 0 147 0
30DEC26 47.00 C 0.00 0.00 0.00 1.18 -0.35 43 0 25 0
30DEC26 48.00 C 0.00 0.00 0.00 1.07 -0.35 43 0 44 0
30DEC26 49.00 C 0.00 0.00 0.00 0.96 -0.31 43 0 512 0
30DEC26 50.00 C 0.00 0.00 0.00 0.88 -0.28 43 0 104 0
30DEC26 52.50 C 0.00 0.00 0.00 0.65 -0.21 43 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 0.49 -0.20 43 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.37 -0.16 43 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.29 -0.10 43 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.21 -0.10 43 0 702 0
30MAR27 23.00 C 0.00 0.00 0.00 12.01 -1.18 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.25 -1.26 41 0 23 0
30MAR27 25.00 C 0.00 0.00 0.00 10.51 -1.23 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.80 -1.21 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.13 -0.92 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.50 -0.91 41 0 18 0
30MAR27 29.00 C 0.00 0.00 0.00 7.90 -0.87 42 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.34 -0.85 42 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 6.81 -0.83 42 0 3 0
30MAR27 32.00 C 0.00 0.00 0.00 6.32 -0.79 42 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 5.89 -0.73 42 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 5.44 -0.65 42 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 5.03 -0.83 42 0 4 0
30MAR27 36.00 C 0.00 0.00 0.00 4.68 -0.80 42 0 903 0
30MAR27 37.00 C 0.00 0.00 0.00 4.34 -0.68 43 0 6 0
30MAR27 38.00 C 0.00 0.00 0.00 4.03 -0.66 43 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 3.74 -0.62 43 0 29 0
30MAR27 40.00 C 0.00 0.00 0.00 3.47 -0.60 43 0 17 0
30MAR27 41.00 C 0.00 0.00 0.00 3.23 -0.56 43 0 16 0
30MAR27 42.00 C 0.00 0.00 0.00 2.96 -0.57 43 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 2.72 -0.55 43 0 7 0
30MAR27 44.00 C 0.00 0.00 0.00 2.44 -0.56 42 0 24 0
30MAR27 45.00 C 0.00 0.00 0.00 2.25 -0.53 42 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 2.05 -0.53 42 0 17 0
30MAR27 47.00 C 0.00 0.00 0.00 1.89 -0.49 42 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.75 -0.43 42 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 1.60 -0.42 42 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 1.50 -0.38 43 0 27 0
30MAR27 52.50 C 0.00 0.00 0.00 1.19 -0.29 42 0 17 0
30MAR27 55.00 C 1.18 1.18 1.18 0.96 -0.29 42 1 4 +1
30MAR27 57.50 C 0.00 0.00 0.00 0.78 -0.24 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.63 -0.20 43 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 0.52 -0.16 43 0 55 0
TOTAL CALL 1,418 53,708 +274
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 308 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 278 0 36 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 249 0 1,138 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 220 0 480 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 193 0 1,028 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 166 0 1,524 0
28MAY26 29.00 P 0.01 0.01 0.01 0.01 0.00 140 10 607 -9
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1,537 0
28MAY26 31.00 P 0.01 0.01 0.01 0.01 0.00 89 10 1,285 0
28MAY26 32.00 P 0.01 0.02 0.01 0.01 0.00 63 92 995 +43
28MAY26 33.00 P 0.03 0.09 0.03 0.06 +0.03 57 137 1,826 -125
28MAY26 34.00 P 0.13 0.45 0.13 0.31 +0.18 55 271 1,006 -84
28MAY26 35.00 P 0.67 1.01 0.60 0.96 +0.55 60 104 1,143 -49
28MAY26 36.00 P 1.20 2.02 1.20 1.83 +0.90 52 67 1,380 -3
28MAY26 37.00 P 2.43 2.43 2.43 2.82 +1.14 0 1 1,717 0
28MAY26 38.00 P 4.00 4.00 4.00 3.88 +1.24 129 12 699 -233
28MAY26 39.00 P 4.49 4.59 4.49 4.88 +1.26 153 3 252 0
28MAY26 40.00 P 5.42 5.65 5.42 5.88 +1.26 176 13 249 -43
28MAY26 41.00 P 6.50 6.50 6.50 6.88 +1.26 198 26 203 -8
28MAY26 42.00 P 7.85 7.85 7.85 8.05 +1.43 290 1 17 -165
28MAY26 43.00 P 0.00 0.00 0.00 8.86 +1.24 223 0 45 0
28MAY26 44.00 P 0.00 0.00 0.00 9.86 +1.24 242 0 340 -8
28MAY26 45.00 P 0.00 0.00 0.00 10.86 +1.24 260 0 15 0
28MAY26 46.00 P 0.00 0.00 0.00 11.86 +1.24 277 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 12.86 +1.24 293 0 24 -15
28MAY26 48.00 P 0.00 0.00 0.00 13.86 +1.24 309 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 14.86 +1.24 324 0 15 -15
28MAY26 50.00 P 0.00 0.00 0.00 15.86 +1.24 339 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 18.36 +1.24 376 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 20.86 +1.24 411 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 23.36 +1.24 442 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 25.86 +1.24 471 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 28.36 +1.24 499 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 121 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 117 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 112 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 108 0 90 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 104 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 100 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 92 0 71 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 89 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 82 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 202 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 233 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 303 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2,230 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,632 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,632 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,657 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,096 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2,203 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 914 0
29JUN26 27.00 P 0.08 0.09 0.08 0.06 +0.02 42 39 494 +24
29JUN26 28.00 P 0.11 0.13 0.11 0.11 +0.03 41 74 586 +74
29JUN26 29.00 P 0.19 0.19 0.19 0.21 +0.07 41 1 741 +1
29JUN26 30.00 P 0.32 0.40 0.32 0.36 +0.11 41 64 2,344 +35
29JUN26 31.00 P 0.52 0.58 0.52 0.57 +0.18 41 25 1,123 +2
29JUN26 32.00 P 0.72 0.93 0.71 0.87 +0.26 41 21 1,060 +14
29JUN26 33.00 P 1.06 1.26 1.06 1.26 +0.35 40 6 900 +1
29JUN26 34.00 P 1.28 1.88 1.28 1.72 +0.44 39 15 2,175 +4
29JUN26 35.00 P 2.10 2.39 2.10 2.30 +0.55 39 27 2,495 +24
29JUN26 36.00 P 2.75 3.12 2.75 3.02 +0.72 40 219 2,137 -178
29JUN26 37.00 P 3.50 3.58 3.47 3.80 +0.85 41 61 4,884 +61
29JUN26 38.00 P 4.74 4.74 4.60 4.61 +0.98 41 7 2,868 -3
29JUN26 39.00 P 5.25 5.60 5.25 5.31 +0.82 32 16 865 -10
29JUN26 40.00 P 6.11 6.11 6.11 6.38 +1.05 41 7 476 +7
29JUN26 41.00 P 0.00 0.00 0.00 7.35 +1.19 43 0 147 0
29JUN26 42.00 P 8.26 8.26 8.26 8.31 +1.23 44 1 839 0
29JUN26 43.00 P 0.00 0.00 0.00 9.28 +1.16 45 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 10.26 +1.26 45 0 113 0
29JUN26 45.00 P 0.00 0.00 0.00 10.89 +1.01 0 0 1,011 0
29JUN26 46.00 P 0.00 0.00 0.00 12.24 +1.26 48 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 13.23 +1.30 48 0 22 0
29JUN26 48.00 P 0.00 0.00 0.00 14.23 +1.29 51 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 15.23 +1.33 54 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 16.23 +1.32 56 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 18.72 +1.33 59 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.22 +1.30 66 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 23.72 +1.31 72 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 26.21 +1.32 72 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 28.71 +1.31 78 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.10 +0.03 43 0 85 0
30JUL26 26.00 P 0.17 0.17 0.17 0.16 +0.05 42 19 197 +17
30JUL26 27.00 P 0.00 0.00 0.00 0.26 +0.08 42 0 413 0
30JUL26 28.00 P 0.42 0.42 0.42 0.40 +0.11 42 16 151 +3
30JUL26 29.00 P 0.58 0.58 0.57 0.58 +0.15 42 68 256 +1
30JUL26 30.00 P 0.00 0.00 0.00 0.80 +0.20 41 0 439 0
30JUL26 31.00 P 0.00 0.00 0.00 1.10 +0.26 41 0 336 0
30JUL26 32.00 P 0.00 0.00 0.00 1.46 +0.32 41 0 419 0
30JUL26 33.00 P 1.72 1.88 1.72 1.89 +0.39 41 17 431 +11
30JUL26 34.00 P 2.10 2.10 2.10 2.39 +0.47 41 1 1,116 0
30JUL26 35.00 P 0.00 0.00 0.00 2.96 +0.57 41 0 1,302 0
30JUL26 36.00 P 3.42 3.42 3.40 3.59 +0.65 40 12 407 +7
30JUL26 37.00 P 0.00 0.00 0.00 4.36 +0.79 42 0 703 0
30JUL26 38.00 P 0.00 0.00 0.00 5.11 +0.89 42 0 177 0
30JUL26 39.00 P 0.00 0.00 0.00 5.90 +0.95 42 0 91 0
30JUL26 40.00 P 0.00 0.00 0.00 6.75 +0.91 42 0 76 0
30JUL26 41.00 P 0.00 0.00 0.00 7.62 +1.17 42 0 7 0
30JUL26 42.00 P 0.00 0.00 0.00 8.51 +1.24 42 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.38 +0.90 40 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 10.39 +1.15 43 0 2 0
30JUL26 45.00 P 0.00 0.00 0.00 11.30 +1.40 41 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 12.27 +1.11 41 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 13.27 +1.04 43 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 14.25 +1.22 43 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.10 +0.03 44 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.16 +0.05 44 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.24 +0.07 43 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.36 +0.10 43 0 63 0
28AUG26 27.00 P 0.51 0.51 0.51 0.51 +0.13 43 40 201 +40
28AUG26 28.00 P 0.00 0.00 0.00 0.68 +0.15 42 0 318 0
28AUG26 29.00 P 0.00 0.00 0.00 0.92 +0.21 42 0 84 0
28AUG26 30.00 P 1.19 1.19 1.19 1.21 +0.24 42 8 302 +8
28AUG26 31.00 P 1.47 1.47 1.47 1.54 +0.31 42 8 283 +8
28AUG26 32.00 P 1.79 2.00 1.79 1.94 +0.37 42 7 148 +7
28AUG26 33.00 P 0.00 0.00 0.00 2.40 +0.44 42 0 262 0
28AUG26 34.00 P 0.00 0.00 0.00 2.98 +0.58 43 0 152 0
28AUG26 35.00 P 0.00 0.00 0.00 3.49 +0.60 42 0 132 0
28AUG26 36.00 P 3.85 3.85 3.85 4.13 +0.66 42 36 313 +36
28AUG26 37.00 P 0.00 0.00 0.00 4.85 +0.76 43 0 243 0
28AUG26 38.00 P 0.00 0.00 0.00 5.57 +0.87 43 0 180 0
28AUG26 39.00 P 0.00 0.00 0.00 6.32 +0.80 43 0 45 0
28AUG26 40.00 P 0.00 0.00 0.00 7.09 +0.86 43 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 7.98 +0.82 44 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 8.79 +0.82 43 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.71 +0.89 44 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.60 +1.00 44 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 11.52 +0.98 44 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 12.44 +1.23 44 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 13.39 +1.07 44 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 14.34 +1.29 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 +0.01 43 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 +0.02 44 0 219 0
29SEP26 21.00 P 0.00 0.00 0.00 0.08 +0.02 44 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.12 +0.03 43 0 84 0
29SEP26 23.00 P 0.00 0.00 0.00 0.19 +0.05 43 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 0.28 +0.07 43 0 268 0
29SEP26 25.00 P 0.00 0.00 0.00 0.40 +0.09 43 0 454 0
29SEP26 26.00 P 0.00 0.00 0.00 0.56 +0.12 43 0 186 0
29SEP26 27.00 P 0.00 0.00 0.00 0.76 +0.16 43 0 165 0
29SEP26 28.00 P 0.00 0.00 0.00 1.00 +0.19 43 0 526 0
29SEP26 29.00 P 0.00 0.00 0.00 1.28 +0.25 43 0 874 0
29SEP26 30.00 P 1.52 1.52 1.52 1.63 +0.33 43 5 1,852 0
29SEP26 31.00 P 0.00 0.00 0.00 2.01 +0.40 43 0 2,620 0
29SEP26 32.00 P 0.00 0.00 0.00 2.44 +0.47 43 0 3,167 0
29SEP26 33.00 P 0.00 0.00 0.00 2.93 +0.55 43 0 1,674 0
29SEP26 34.00 P 0.00 0.00 0.00 3.45 +0.61 43 0 2,684 0
29SEP26 35.00 P 0.00 0.00 0.00 4.04 +0.69 44 0 1,381 0
29SEP26 36.00 P 4.36 4.36 4.33 4.67 +0.76 44 30 1,983 0
29SEP26 37.00 P 4.95 4.98 4.95 5.35 +0.83 44 30 2,465 0
29SEP26 38.00 P 0.00 0.00 0.00 5.95 +0.78 43 0 246 0
29SEP26 39.00 P 0.00 0.00 0.00 6.71 +0.77 43 0 198 0
29SEP26 40.00 P 0.00 0.00 0.00 7.46 +0.79 43 0 285 0
29SEP26 41.00 P 0.00 0.00 0.00 8.26 +0.84 43 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 9.10 +0.69 43 0 64 0
29SEP26 43.00 P 0.00 0.00 0.00 10.02 +0.78 45 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 10.97 +0.86 47 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 11.86 +0.89 47 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 12.76 +0.90 47 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 13.67 +0.91 47 0 72 0
29SEP26 48.00 P 0.00 0.00 0.00 14.59 +1.09 47 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 15.53 +1.18 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.47 +1.20 48 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 18.75 +1.15 42 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.23 +1.22 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.72 +1.26 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.22 +1.33 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.71 +1.31 49 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.39 +0.05 43 0 329 0
30DEC26 23.00 P 0.00 0.00 0.00 0.53 +0.07 43 0 168 0
30DEC26 24.00 P 0.00 0.00 0.00 0.70 +0.09 43 0 95 0
30DEC26 25.00 P 0.00 0.00 0.00 0.88 +0.14 43 0 120 0
30DEC26 26.00 P 0.00 0.00 0.00 1.11 +0.16 43 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 1.39 +0.21 43 0 90 0
30DEC26 28.00 P 1.70 1.70 1.70 1.70 +0.21 43 8 299 +8
30DEC26 29.00 P 2.02 2.02 2.02 2.05 +0.25 43 1 233 +1
30DEC26 30.00 P 0.00 0.00 0.00 2.44 +0.30 43 0 1,304 0
30DEC26 31.00 P 0.00 0.00 0.00 2.88 +0.36 43 0 745 0
30DEC26 32.00 P 0.00 0.00 0.00 3.34 +0.42 43 0 1,368 0
30DEC26 33.00 P 0.00 0.00 0.00 3.87 +0.48 43 0 636 0
30DEC26 34.00 P 0.00 0.00 0.00 4.41 +0.52 43 0 262 0
30DEC26 35.00 P 0.00 0.00 0.00 5.01 +0.55 43 0 918 0
30DEC26 36.00 P 0.00 0.00 0.00 5.64 +0.59 44 0 508 0
30DEC26 37.00 P 0.00 0.00 0.00 6.28 +0.64 44 0 1,061 0
30DEC26 38.00 P 0.00 0.00 0.00 7.00 +0.71 44 0 2,256 0
30DEC26 39.00 P 0.00 0.00 0.00 7.74 +0.77 45 0 175 0
30DEC26 40.00 P 0.00 0.00 0.00 8.35 +0.53 43 0 175 0
30DEC26 41.00 P 0.00 0.00 0.00 9.13 +0.63 44 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 9.90 +0.57 44 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 10.86 +0.75 46 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 11.54 +0.62 44 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 12.53 +0.85 46 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 13.31 +0.73 45 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 14.26 +0.83 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.15 +0.87 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.04 +0.91 47 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 16.94 +0.88 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.21 +0.90 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.57 +1.17 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.95 +1.24 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.34 +1.24 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.77 +1.30 47 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.88 +0.11 43 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.06 +0.12 42 0 394 0
30MAR27 25.00 P 0.00 0.00 0.00 1.28 +0.10 42 0 30 0
30MAR27 26.00 P 0.00 0.00 0.00 1.61 +0.19 43 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 1.92 +0.22 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.27 +0.28 42 0 194 0
30MAR27 29.00 P 0.00 0.00 0.00 2.65 +0.25 42 0 106 0
30MAR27 30.00 P 0.00 0.00 0.00 3.07 +0.37 42 0 248 0
30MAR27 31.00 P 0.00 0.00 0.00 3.52 +0.40 42 0 34 0
30MAR27 32.00 P 4.00 4.00 4.00 4.02 +0.46 42 2 19 0
30MAR27 33.00 P 0.00 0.00 0.00 4.55 +0.49 43 0 131 0
30MAR27 34.00 P 0.00 0.00 0.00 5.11 +0.52 43 0 23 0
30MAR27 35.00 P 0.00 0.00 0.00 5.71 +0.57 43 0 66 0
30MAR27 36.00 P 0.00 0.00 0.00 6.34 +0.61 43 0 963 0
30MAR27 37.00 P 0.00 0.00 0.00 7.00 +0.63 43 0 39 0
30MAR27 38.00 P 0.00 0.00 0.00 7.68 +0.65 43 0 42 0
30MAR27 39.00 P 8.20 8.20 8.20 8.39 +0.70 44 10 25 +10
30MAR27 40.00 P 9.40 9.40 9.40 9.05 +0.54 43 2 18 +1
30MAR27 41.00 P 0.00 0.00 0.00 9.87 +0.62 44 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 10.65 +0.69 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.43 +0.69 45 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 12.24 +0.72 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.05 +0.91 45 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 13.89 +0.77 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.73 +0.78 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.59 +0.81 46 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.46 +0.84 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.34 +0.85 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.57 +0.87 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.86 +0.90 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.18 +1.11 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.54 +1.16 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 28.92 +1.15 47 0 0 0
TOTAL PUT 1,650 104,393 -500
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$ 6.48
28MAY26 4.70 C 0.00 0.00 0.00 1.78 +0.01 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.68 +0.01 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.58 +0.01 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.48 +0.01 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.23 +0.01 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.01 +0.04 232 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.75 +0.03 164 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.48 0.00 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.25 +0.01 69 0 15 0
28MAY26 6.50 C 0.00 0.00 0.00 0.07 -0.02 58 0 53 0
28MAY26 6.75 C 0.03 0.03 0.03 0.01 -0.01 60 8 414 +8
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 97 0 211 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 130 0 207 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 161 0 732 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 189 0 262 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 216 0 238 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 241 0 286 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 265 0 315 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 288 0 213 0
28MAY26 9.00 C 0.01 0.01 0.01 0.01 0.00 310 10 166 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 331 0 245 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 352 0 40 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 371 0 37 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 390 0 98 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 426 0 105 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 460 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 492 0 123 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 522 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 550 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 577 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 603 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 628 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 651 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 674 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 696 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 717 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 737 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 756 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.79 +0.01 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.69 0.00 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.60 0.00 48 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.51 0.00 52 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.27 +0.02 48 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.08 +0.06 56 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.84 +0.03 47 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.65 +0.02 46 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 0.37 +0.02 47 0 1 0
29JUN26 6.75 C 0.00 0.00 0.00 0.26 +0.01 47 0 11 0
29JUN26 7.00 C 0.20 0.21 0.20 0.18 +0.01 47 48 124 +48
29JUN26 7.25 C 0.14 0.19 0.14 0.12 +0.01 46 60 123 +60
29JUN26 7.50 C 0.12 0.12 0.12 0.08 0.00 47 15 176 +15
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 0.00 49 0 179 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 +0.01 51 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 57 0 125 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 85 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 202 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 67 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 79 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 85 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 90 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 95 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 100 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 104 0 35 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 109 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 113 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 117 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 124 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 128 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 131 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 149 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 22.00 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 0.01 0.00 164 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 169 0 5 0
30JUL26 4.70 C 0.00 0.00 0.00 1.85 +0.02 56 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.75 +0.02 53 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.66 +0.01 52 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.57 +0.03 51 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.35 +0.03 50 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.15 +0.04 49 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.96 +0.04 48 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.76 0.00 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 0.50 +0.02 45 0 15 0
30JUL26 6.75 C 0.00 0.00 0.00 0.39 +0.02 45 0 15 0
30JUL26 7.00 C 0.00 0.00 0.00 0.31 +0.02 46 0 15 0
30JUL26 7.25 C 0.25 0.33 0.25 0.24 +0.02 46 75 138 +75
30JUL26 7.50 C 0.25 0.26 0.25 0.18 +0.01 46 30 45 +30
30JUL26 7.75 C 0.15 0.19 0.15 0.14 +0.01 46 60 115 +60
30JUL26 8.00 C 0.15 0.15 0.11 0.11 +0.02 47 23 23 +23
30JUL26 8.25 C 0.00 0.00 0.00 0.08 +0.01 47 0 15 0
30JUL26 8.50 C 0.00 0.00 0.00 0.06 +0.01 47 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 46 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 46 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 57 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.89 +0.03 53 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.80 +0.03 52 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.72 +0.04 52 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.63 +0.04 51 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.41 +0.02 48 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.23 +0.03 49 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.06 +0.04 49 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.87 +0.01 45 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.74 +0.02 46 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.61 +0.02 46 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.51 +0.02 46 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.42 +0.02 46 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.35 +0.02 47 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.28 +0.01 46 0 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.23 +0.02 47 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.18 +0.01 46 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.15 +0.01 47 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.12 +0.01 47 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 0.00 46 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.05 +0.01 48 0 7 0
29SEP26 4.70 C 0.00 0.00 0.00 1.92 +0.02 49 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.84 +0.03 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.75 +0.02 48 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.67 +0.02 48 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.50 +0.05 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.32 +0.05 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.15 +0.05 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.00 +0.06 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.86 +0.05 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.71 +0.02 45 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.60 +0.01 45 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.51 +0.01 45 0 45 0
29SEP26 7.25 C 0.00 0.00 0.00 0.44 +0.03 46 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.37 +0.02 46 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.31 +0.01 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.26 +0.01 46 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.22 +0.01 46 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.18 +0.01 46 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 0.12 +0.01 46 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.10 +0.01 46 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 0.06 +0.01 47 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 0.00 45 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 67 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 72 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 75 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 79 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 2.09 +0.07 51 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.98 +0.03 48 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.91 +0.04 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.83 +0.03 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.68 +0.05 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.52 +0.06 48 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.36 +0.05 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.22 +0.05 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.09 +0.05 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.95 +0.02 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.85 +0.02 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.76 +0.03 46 0 53 0
30DEC26 7.25 C 0.00 0.00 0.00 0.68 +0.03 46 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.60 +0.01 46 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.54 +0.02 47 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.47 +0.01 46 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.42 +0.02 46 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.37 +0.02 46 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.32 +0.01 46 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.29 +0.02 46 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.25 +0.01 46 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.22 +0.01 46 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.19 +0.01 46 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.17 +0.01 46 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.13 +0.01 46 0 537 0
30DEC26 11.00 C 0.00 0.00 0.00 0.10 +0.01 46 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.08 +0.01 46 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 0.05 +0.01 47 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 +0.01 46 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 2.23 +0.06 51 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.16 +0.06 51 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.09 +0.06 51 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.02 +0.06 50 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.86 +0.07 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.71 +0.06 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.56 +0.06 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.43 +0.06 49 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.31 +0.06 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.19 +0.05 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.07 +0.04 47 0 0 0
30MAR27 7.00 C 1.05 1.05 1.05 0.97 +0.03 47 10 12 +10
30MAR27 7.25 C 0.00 0.00 0.00 0.88 +0.03 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.82 +0.04 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.75 +0.04 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.69 +0.04 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.63 +0.04 48 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.56 +0.01 47 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.52 +0.03 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.47 +0.02 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.43 +0.02 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.39 +0.02 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.35 +0.02 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.32 +0.02 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.27 +0.02 48 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.22 +0.02 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.18 +0.01 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.15 +0.01 47 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.13 +0.01 48 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.11 +0.01 48 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.09 +0.01 48 0 22 0
30MAR27 14.00 C 0.00 0.00 0.00 0.07 0.00 47 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.05 0.00 47 0 3 0
TOTAL CALL 339 11,900 +329
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 321 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 182 0 35 0
28MAY26 5.75 P 0.01 0.01 0.01 0.01 0.00 141 63 77 -35
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 99 0 60 0
28MAY26 6.25 P 0.02 0.02 0.02 0.02 -0.01 70 28 150 -28
28MAY26 6.50 P 0.00 0.00 0.00 0.10 -0.03 66 0 147 0
28MAY26 6.75 P 0.00 0.00 0.00 0.27 -0.04 0 0 177 0
28MAY26 7.00 P 0.31 0.48 0.31 0.52 -0.03 0 4 422 -395
28MAY26 7.25 P 0.00 0.00 0.00 0.77 -0.03 0 0 0 -145
28MAY26 7.50 P 0.00 0.00 0.00 1.02 -0.04 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.29 -0.02 218 0 320 0
28MAY26 8.00 P 0.00 0.00 0.00 1.54 -0.02 248 0 2 0
28MAY26 8.25 P 0.00 0.00 0.00 1.79 -0.02 275 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.04 -0.02 301 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.29 -0.02 327 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.55 -0.01 378 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.80 -0.01 402 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 3.05 -0.01 425 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 3.29 -0.02 417 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 3.54 -0.02 437 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 4.04 -0.02 476 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 4.54 -0.02 513 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 5.05 -0.01 583 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 5.54 -0.02 581 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 6.04 -0.02 610 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 6.54 -0.02 639 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 7.04 -0.02 667 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 7.54 -0.02 693 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 8.04 -0.02 719 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 8.53 -0.03 681 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 9.03 -0.03 703 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 9.53 -0.03 725 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 10.04 -0.02 814 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 10.53 -0.03 767 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 0.00 49 0 185 0
29JUN26 5.50 P 0.00 0.00 0.00 0.06 0.00 49 0 32 0
29JUN26 5.75 P 0.00 0.00 0.00 0.10 0.00 48 0 82 0
29JUN26 6.00 P 0.00 0.00 0.00 0.17 0.00 48 0 99 0
29JUN26 6.25 P 0.00 0.00 0.00 0.26 0.00 48 0 7 0
29JUN26 6.50 P 0.35 0.35 0.35 0.37 -0.01 47 6 38 +6
29JUN26 6.75 P 0.00 0.00 0.00 0.52 +0.01 47 0 73 0
29JUN26 7.00 P 0.62 0.62 0.62 0.68 -0.03 46 10 41 0
29JUN26 7.25 P 0.00 0.00 0.00 0.87 -0.03 45 0 75 0
29JUN26 7.50 P 0.00 0.00 0.00 1.08 -0.04 45 0 62 0
29JUN26 7.75 P 0.00 0.00 0.00 1.31 -0.03 47 0 135 0
29JUN26 8.00 P 0.00 0.00 0.00 1.54 -0.03 46 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 1.79 -0.02 52 0 102 0
29JUN26 8.50 P 0.00 0.00 0.00 2.04 -0.02 57 0 132 0
29JUN26 8.75 P 0.00 0.00 0.00 2.29 -0.02 61 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 2.55 -0.01 70 0 100 0
29JUN26 9.25 P 0.00 0.00 0.00 2.80 -0.01 74 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 3.05 -0.01 79 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 3.29 -0.02 78 0 243 0
29JUN26 10.00 P 0.00 0.00 0.00 3.54 -0.02 82 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 4.04 -0.02 89 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.54 -0.02 96 0 220 0
29JUN26 11.50 P 0.00 0.00 0.00 5.05 -0.01 108 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.54 -0.02 109 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.04 -0.02 114 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.54 -0.02 120 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 7.04 -0.02 125 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.54 -0.02 130 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 8.04 -0.02 135 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.53 -0.03 131 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 9.04 -0.02 145 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 9.54 -0.02 149 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 10.04 -0.02 153 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 10.54 -0.02 157 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 11.04 -0.01 161 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 11.52 -0.03 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 12.04 -0.01 168 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 12.54 -0.01 172 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 13.03 -0.02 166 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 13.52 -0.03 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 14.54 -0.01 185 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 15.53 -0.04 182 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 16.54 -0.01 197 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 17.54 -0.01 203 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.04 0.00 48 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 0.00 47 0 25 0
30JUL26 5.50 P 0.00 0.00 0.00 0.13 +0.01 47 0 49 0
30JUL26 5.75 P 0.00 0.00 0.00 0.19 0.00 46 0 15 0
30JUL26 6.00 P 0.00 0.00 0.00 0.28 +0.01 47 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 0.45 0.45 0.45 0.51 +0.01 47 34 95 +31
30JUL26 6.75 P 0.00 0.00 0.00 0.65 +0.01 47 0 61 0
30JUL26 7.00 P 0.00 0.00 0.00 0.79 -0.03 45 0 194 0
30JUL26 7.25 P 0.00 0.00 0.00 0.98 -0.02 46 0 48 0
30JUL26 7.50 P 0.00 0.00 0.00 1.17 -0.03 45 0 17 0
30JUL26 7.75 P 0.00 0.00 0.00 1.38 -0.02 46 0 2 0
30JUL26 8.00 P 0.00 0.00 0.00 1.59 -0.03 45 0 34 0
30JUL26 8.25 P 0.00 0.00 0.00 1.82 -0.01 46 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.05 -0.03 45 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 2.29 -0.04 46 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.55 -0.02 52 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.80 -0.02 56 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.05 -0.02 59 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.29 -0.03 59 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.54 -0.03 62 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.04 -0.02 67 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.54 -0.02 72 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 5.05 -0.01 81 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.09 0.00 47 0 1 0
28AUG26 5.25 P 0.00 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 47 0 90 0
28AUG26 5.75 P 0.00 0.00 0.00 0.28 +0.01 47 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 0.37 0.00 47 0 124 0
28AUG26 6.25 P 0.00 0.00 0.00 0.47 -0.01 46 0 106 0
28AUG26 6.50 P 0.00 0.00 0.00 0.60 -0.01 46 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 0.74 -0.01 46 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.90 0.00 46 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 1.05 -0.04 44 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.27 -0.02 47 0 8 0
28AUG26 7.75 P 0.00 0.00 0.00 1.46 -0.02 47 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.67 -0.02 47 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.88 -0.02 47 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.11 -0.01 48 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.32 -0.03 46 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.55 -0.04 45 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.80 -0.02 48 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.05 -0.02 50 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 0.00 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 0.12 +0.01 47 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.13 0.00 46 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.19 +0.01 46 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.26 0.00 46 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.34 0.00 46 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.44 -0.01 46 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.55 -0.01 45 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.68 0.00 46 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.82 -0.01 45 0 100 0
29SEP26 7.00 P 0.00 0.00 0.00 0.98 0.00 46 0 70 0
29SEP26 7.25 P 0.00 0.00 0.00 1.12 -0.04 44 0 56 0
29SEP26 7.50 P 0.00 0.00 0.00 1.31 -0.04 44 0 255 0
29SEP26 7.75 P 0.00 0.00 0.00 1.50 -0.05 44 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 1.70 -0.05 44 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 1.91 -0.05 44 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 2.12 -0.05 43 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 2.34 -0.05 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.56 -0.06 42 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 2.83 -0.02 47 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 3.06 -0.02 47 0 190 0
29SEP26 9.75 P 0.00 0.00 0.00 3.30 -0.03 47 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 3.54 -0.03 47 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 4.04 -0.03 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.54 -0.03 56 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.05 -0.02 62 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 5.54 -0.03 63 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.04 -0.03 66 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.54 -0.03 69 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.04 -0.03 72 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.54 -0.03 75 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.04 -0.03 78 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.53 -0.04 77 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.04 -0.03 83 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.54 -0.03 86 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 10.04 -0.03 88 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.54 -0.03 91 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 11.04 -0.03 93 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.54 -0.03 95 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 12.04 -0.03 97 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.54 -0.03 99 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 13.04 -0.03 101 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.52 -0.05 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.54 -0.03 107 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.53 -0.04 106 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.54 -0.03 114 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.54 -0.03 117 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.18 0.00 46 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.21 +0.01 46 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.23 +0.01 46 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 +0.01 46 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.33 0.00 46 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.41 -0.01 45 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 46 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 0.83 0.83 0.83 0.87 0.00 45 3 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.02 +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 1.68 -0.04 45 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 1.87 -0.04 45 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 2.07 -0.04 45 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 2.27 -0.04 45 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 2.47 -0.05 44 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 2.68 -0.05 44 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 2.90 -0.05 44 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 3.12 -0.05 44 0 114 0
30DEC26 9.75 P 0.00 0.00 0.00 3.34 -0.06 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.57 -0.06 43 0 25 0
30DEC26 10.50 P 0.00 0.00 0.00 4.04 -0.06 42 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 4.54 -0.04 45 0 91 0
30DEC26 11.50 P 0.00 0.00 0.00 5.05 -0.02 50 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 5.54 -0.03 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.05 -0.02 56 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.55 -0.02 58 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.04 -0.03 59 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.54 -0.03 61 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.04 -0.03 64 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.53 -0.04 63 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.04 -0.03 68 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.54 -0.03 70 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.04 -0.03 72 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.54 -0.03 74 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.04 -0.03 76 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.30 +0.01 48 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.33 +0.01 48 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.34 -0.01 46 0 60 0
30MAR27 5.00 P 0.00 0.00 0.00 0.39 +0.01 47 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 0.47 0.00 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.56 -0.01 47 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.66 -0.01 46 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.77 +0.02 46 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 0.89 0.00 45 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 1.03 0.00 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.18 +0.01 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.36 +0.03 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.48 -0.01 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.66 0.00 46 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.82 -0.03 45 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.00 -0.04 45 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 2.19 -0.04 45 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.39 -0.04 45 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.58 -0.08 44 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 2.79 -0.05 45 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 2.99 -0.05 44 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 3.19 -0.06 43 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.42 -0.06 44 0 36 0
30MAR27 10.00 P 0.00 0.00 0.00 3.64 -0.05 43 0 9 0
30MAR27 10.50 P 0.00 0.00 0.00 4.08 -0.06 42 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.54 -0.06 40 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 5.05 -0.04 44 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.55 -0.03 47 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.05 -0.02 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.55 -0.02 52 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.04 -0.03 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.54 -0.03 54 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.04 -0.03 56 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.53 -0.04 56 0 0 0
TOTAL PUT 148 7,796 -566
ALL CONTRACTS TOTAL 902,683 20,737,462 +183,006
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED